잉크테크
049550KOSDAQ3,450원0 (0.00%)전일 종가 2026-09-18
52주 위치
2,7354,45042%신고가 대비 -22.47%
- 시가총액
- 676억
- PER
- 9.10
- PBR
- 0.82
- EPS(TTM)
- 379원
- BPS
- 4,189원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.5% | +11.7% | +5.3% | +7.3% | +10.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,550 | 3,550 | 3,420 | 3,450 | 0 | 0.00% | 4,694 | 1,619만 |
| 2026-09-17 | 3,460 | 3,460 | 3,400 | 3,450 | -5 | -0.14% | 1,388 | 479만 |
| 2026-09-16 | 3,350 | 3,455 | 3,350 | 3,455 | 10 | +0.29% | 21,544 | 7,443만 |
| 2026-09-15 | 3,445 | 3,450 | 3,400 | 3,445 | 0 | 0.00% | 9,380 | 3,231만 |
| 2026-09-14 | 3,455 | 3,455 | 3,420 | 3,445 | -10 | -0.29% | 1,676 | 577만 |
| 2026-09-11 | 3,475 | 3,475 | 3,400 | 3,455 | -20 | -0.58% | 10,744 | 3,712만 |
| 2026-09-10 | 3,475 | 3,475 | 3,440 | 3,475 | 0 | 0.00% | 1,882 | 654만 |
| 2026-09-09 | 3,445 | 3,595 | 3,440 | 3,475 | 30 | +0.87% | 4,438 | 1,542만 |
| 2026-09-08 | 3,460 | 3,490 | 3,430 | 3,445 | -15 | -0.43% | 4,371 | 1,506만 |
| 2026-09-07 | 3,470 | 3,470 | 3,400 | 3,460 | -10 | -0.29% | 3,692 | 1,277만 |
| 2026-09-04 | 3,475 | 3,530 | 3,305 | 3,470 | -5 | -0.14% | 8,214 | 2,850만 |
| 2026-09-03 | 3,455 | 3,475 | 3,420 | 3,475 | -5 | -0.14% | 4,430 | 1,539만 |
| 2026-09-02 | 3,485 | 3,485 | 3,395 | 3,480 | -5 | -0.14% | 12,251 | 4,263만 |
| 2026-09-01 | 3,485 | 3,485 | 3,435 | 3,485 | -5 | -0.14% | 1,432 | 499만 |
| 2026-08-31 | 3,490 | 3,490 | 3,415 | 3,490 | 0 | 0.00% | 1,909 | 666만 |
| 2026-08-28 | 3,490 | 3,490 | 3,460 | 3,490 | -5 | -0.14% | 1,474 | 514만 |
| 2026-08-27 | 3,495 | 3,495 | 3,450 | 3,495 | -5 | -0.14% | 4,325 | 1,512만 |
| 2026-08-26 | 3,500 | 3,500 | 3,390 | 3,500 | -5 | -0.14% | 8,616 | 3,016만 |
| 2026-08-25 | 3,535 | 3,535 | 3,485 | 3,505 | -30 | -0.85% | 5,846 | 2,049만 |
| 2026-08-24 | 3,540 | 3,540 | 3,450 | 3,535 | -5 | -0.14% | 15,218 | 5,380만 |
| 2026-08-21 | 3,545 | 3,550 | 3,430 | 3,540 | -15 | -0.42% | 13,667 | 4,838만 |
| 2026-08-20 | 3,565 | 3,570 | 3,480 | 3,555 | -15 | -0.42% | 6,273 | 2,230만 |
| 2026-08-19 | 3,500 | 3,575 | 3,480 | 3,570 | -5 | -0.14% | 13,640 | 4,869만 |
| 2026-08-18 | 3,480 | 3,615 | 3,480 | 3,575 | 75 | +2.14% | 24,506 | 8,761만 |
| 2026-08-14 | 3,580 | 3,580 | 3,480 | 3,500 | 0 | 0.00% | 4,733 | 1,657만 |
| 2026-08-13 | 3,570 | 3,600 | 3,410 | 3,500 | -15 | -0.43% | 7,952 | 2,783만 |
| 2026-08-12 | 3,545 | 3,550 | 3,400 | 3,515 | 75 | +2.18% | 14,093 | 4,954만 |
| 2026-08-11 | 3,445 | 3,475 | 3,385 | 3,440 | -5 | -0.15% | 3,302 | 1,136만 |
| 2026-08-10 | 3,335 | 3,550 | 3,275 | 3,445 | 110 | +3.30% | 6,696 | 2,307만 |
| 2026-08-07 | 3,370 | 3,370 | 3,200 | 3,335 | -35 | -1.04% | 6,894 | 2,299만 |
| 2026-08-06 | 3,410 | 3,410 | 3,275 | 3,370 | -40 | -1.17% | 8,767 | 2,954만 |
| 2026-08-05 | 3,375 | 3,430 | 3,295 | 3,410 | 80 | +2.40% | 8,169 | 2,786만 |
| 2026-08-04 | 3,210 | 3,370 | 3,210 | 3,330 | 5 | +0.15% | 12,279 | 4,089만 |
| 2026-08-03 | 3,240 | 3,390 | 3,210 | 3,325 | 115 | +3.58% | 15,086 | 5,016만 |
| 2026-07-31 | 3,100 | 3,210 | 2,975 | 3,210 | 110 | +3.55% | 16,245 | 5,215만 |
| 2026-07-30 | 2,915 | 3,200 | 2,915 | 3,100 | 35 | +1.14% | 11,569 | 3,586만 |
| 2026-07-29 | 3,105 | 3,215 | 2,990 | 3,065 | -60 | -1.92% | 23,548 | 7,217만 |
| 2026-07-28 | 3,170 | 3,170 | 3,020 | 3,125 | -45 | -1.42% | 891,479 | 27.86억 |
| 2026-07-27 | 3,175 | 3,185 | 3,080 | 3,170 | -30 | -0.94% | 15,236 | 4,830만 |
| 2026-07-24 | 3,040 | 3,220 | 3,000 | 3,200 | 155 | +5.09% | 26,477 | 8,473만 |
| 2026-07-23 | 3,000 | 3,045 | 2,980 | 3,045 | 45 | +1.50% | 2,758 | 840만 |
| 2026-07-22 | 2,950 | 3,020 | 2,950 | 3,000 | 5 | +0.17% | 1,412 | 424만 |
| 2026-07-21 | 3,045 | 3,045 | 2,950 | 2,995 | -5 | -0.17% | 10,209 | 3,058만 |
| 2026-07-20 | 3,000 | 3,040 | 2,950 | 3,000 | 0 | 0.00% | 12,338 | 3,701만 |
| 2026-07-16 | 3,240 | 3,240 | 2,995 | 3,000 | -60 | -1.96% | 3,149 | 945만 |
| 2026-07-15 | 3,010 | 3,090 | 3,000 | 3,060 | 50 | +1.66% | 1,423 | 435만 |
| 2026-07-14 | 3,105 | 3,105 | 2,950 | 3,010 | -30 | -0.99% | 67,164 | 2.02억 |
| 2026-07-13 | 3,155 | 3,155 | 3,020 | 3,040 | -45 | -1.46% | 3,860 | 1,173만 |
| 2026-07-10 | 3,005 | 3,130 | 3,005 | 3,085 | 20 | +0.65% | 10,452 | 3,224만 |
| 2026-07-09 | 3,065 | 3,155 | 3,040 | 3,065 | 0 | 0.00% | 9,902 | 3,035만 |
| 2026-07-08 | 3,060 | 3,070 | 2,980 | 3,065 | -10 | -0.33% | 7,488 | 2,295만 |
| 2026-07-07 | 3,085 | 3,085 | 3,015 | 3,075 | -20 | -0.65% | 2,025 | 623만 |
| 2026-07-06 | 3,015 | 3,140 | 3,015 | 3,095 | -70 | -2.21% | 3,427 | 1,061만 |
| 2026-07-03 | 3,010 | 3,175 | 3,000 | 3,165 | 155 | +5.15% | 6,584 | 2,084만 |
| 2026-07-02 | 3,015 | 3,145 | 2,900 | 3,010 | -30 | -0.99% | 23,130 | 6,962만 |
| 2026-07-01 | 3,045 | 3,075 | 2,905 | 3,040 | -30 | -0.98% | 13,329 | 4,052만 |
| 2026-06-30 | 3,060 | 3,145 | 2,940 | 3,070 | -15 | -0.49% | 13,866 | 4,257만 |
| 2026-06-29 | 3,000 | 3,145 | 2,945 | 3,085 | 80 | +2.66% | 5,455 | 1,683만 |
| 2026-06-26 | 3,020 | 3,200 | 2,850 | 3,005 | -40 | -1.31% | 16,774 | 5,041만 |
| 2026-06-25 | 2,975 | 3,050 | 2,960 | 3,045 | 70 | +2.35% | 6,316 | 1,923만 |
| 2026-06-24 | 2,940 | 2,975 | 2,800 | 2,975 | 15 | +0.51% | 9,243 | 2,750만 |
| 2026-06-23 | 3,075 | 3,075 | 2,920 | 2,960 | -70 | -2.31% | 15,726 | 4,655만 |
| 2026-06-22 | 3,025 | 3,060 | 2,980 | 3,030 | -20 | -0.66% | 6,067 | 1,838만 |
| 2026-06-19 | 3,090 | 3,180 | 2,980 | 3,050 | -40 | -1.29% | 38,397 | 1.17억 |
| 2026-06-18 | 3,055 | 3,195 | 3,055 | 3,090 | 35 | +1.15% | 7,116 | 2,199만 |
| 2026-06-17 | 3,100 | 3,140 | 3,045 | 3,055 | -45 | -1.45% | 3,650 | 1,115만 |
| 2026-06-16 | 3,105 | 3,150 | 3,045 | 3,100 | -5 | -0.16% | 8,179 | 2,535만 |
| 2026-06-15 | 3,100 | 3,190 | 3,070 | 3,105 | 5 | +0.16% | 7,195 | 2,234만 |
| 2026-06-12 | 3,040 | 3,120 | 2,995 | 3,100 | 55 | +1.81% | 20,279 | 6,286만 |
| 2026-06-11 | 3,065 | 3,070 | 2,990 | 3,045 | -25 | -0.81% | 1,208 | 368만 |
| 2026-06-10 | 3,115 | 3,205 | 3,065 | 3,070 | -70 | -2.23% | 5 | 2만 |
| 2026-06-09 | 3,005 | 3,190 | 2,995 | 3,140 | 150 | +5.02% | 5,876 | 1,845만 |
| 2026-06-08 | 2,825 | 3,100 | 2,825 | 2,990 | -25 | -0.83% | 27,595 | 8,251만 |
| 2026-06-05 | 3,145 | 3,235 | 3,010 | 3,015 | -85 | -2.74% | 9,099 | 2,743만 |
| 2026-06-04 | 3,060 | 3,270 | 3,050 | 3,100 | 50 | +1.64% | 6,994 | 2,168만 |
| 2026-06-02 | 3,400 | 3,400 | 3,040 | 3,050 | -70 | -2.24% | 20,791 | 6,341만 |
| 2026-06-01 | 3,250 | 3,260 | 3,100 | 3,120 | -130 | -4.00% | 39,767 | 1.24억 |
| 2026-05-29 | 3,280 | 3,360 | 3,220 | 3,250 | -25 | -0.76% | 30,095 | 9,781만 |
| 2026-05-28 | 3,520 | 3,565 | 3,205 | 3,275 | -100 | -2.96% | 20,700 | 6,779만 |
| 2026-05-27 | 3,470 | 3,515 | 3,350 | 3,375 | -120 | -3.43% | 23,148 | 7,812만 |
| 2026-05-26 | 3,505 | 3,550 | 3,375 | 3,495 | -5 | -0.14% | 38,056 | 1.33억 |
| 2026-05-22 | 3,335 | 3,540 | 3,300 | 3,500 | 160 | +4.79% | 25,311 | 8,859만 |
| 2026-05-21 | 3,580 | 3,580 | 3,270 | 3,340 | -90 | -2.62% | 39,395 | 1.32억 |
| 2026-05-20 | 3,470 | 3,570 | 3,395 | 3,430 | -70 | -2.00% | 14,561 | 4,994만 |
| 2026-05-19 | 3,500 | 3,525 | 3,375 | 3,500 | 10 | +0.29% | 22,151 | 7,753만 |
| 2026-05-18 | 3,535 | 3,545 | 3,460 | 3,490 | -60 | -1.69% | 23,786 | 8,301만 |
| 2026-05-15 | 3,560 | 3,705 | 3,525 | 3,550 | -10 | -0.28% | 49,787 | 1.77억 |
| 2026-05-14 | 3,460 | 3,620 | 3,400 | 3,560 | 100 | +2.89% | 31,061 | 1.11억 |
| 2026-05-13 | 3,405 | 3,565 | 3,300 | 3,460 | 20 | +0.58% | 44,690 | 1.55억 |
| 2026-05-12 | 3,600 | 3,650 | 3,440 | 3,440 | -160 | -4.44% | 37,090 | 1.28억 |
| 2026-05-11 | 3,625 | 3,685 | 3,515 | 3,600 | -25 | -0.69% | 22,656 | 8,156만 |
| 2026-05-08 | 3,690 | 3,690 | 3,545 | 3,625 | -70 | -1.89% | 12,597 | 4,566만 |
| 2026-05-07 | 3,580 | 3,695 | 3,490 | 3,695 | 80 | +2.21% | 25,045 | 9,254만 |
| 2026-05-06 | 3,715 | 3,745 | 3,465 | 3,615 | -70 | -1.90% | 37,121 | 1.34억 |
| 2026-05-04 | 3,750 | 3,780 | 3,675 | 3,685 | -65 | -1.73% | 22,518 | 8,298만 |
| 2026-04-30 | 3,765 | 3,990 | 3,675 | 3,750 | -15 | -0.40% | 24,910 | 9,341만 |
| 2026-04-29 | 3,450 | 3,845 | 3,420 | 3,765 | 310 | +8.97% | 127,596 | 4.8억 |
| 2026-04-28 | 3,465 | 3,465 | 3,400 | 3,455 | -15 | -0.43% | 13,129 | 4,536만 |
| 2026-04-27 | 3,450 | 3,470 | 3,380 | 3,470 | 20 | +0.58% | 10,738 | 3,726만 |
| 2026-04-24 | 3,410 | 3,480 | 3,310 | 3,450 | 40 | +1.17% | 19,050 | 6,572만 |
| 2026-04-23 | 3,320 | 3,440 | 3,170 | 3,410 | 80 | +2.40% | 69,353 | 2.36억 |
| 2026-04-22 | 3,400 | 3,400 | 3,190 | 3,330 | -70 | -2.06% | 34,981 | 1.16억 |
| 2026-04-21 | 3,455 | 3,455 | 3,355 | 3,400 | 40 | +1.19% | 15,784 | 5,367만 |
| 2026-04-20 | 3,385 | 3,405 | 3,345 | 3,360 | -45 | -1.32% | 9,220 | 3,098만 |
| 2026-04-17 | 3,435 | 3,435 | 3,330 | 3,405 | -30 | -0.87% | 9,670 | 3,293만 |
| 2026-04-16 | 3,405 | 3,450 | 3,400 | 3,435 | 5 | +0.15% | 13,749 | 4,723만 |
| 2026-04-15 | 3,405 | 3,435 | 3,340 | 3,430 | 65 | +1.93% | 17,461 | 5,989만 |
| 2026-04-14 | 3,380 | 3,385 | 3,330 | 3,365 | 20 | +0.60% | 7,010 | 2,359만 |
| 2026-04-13 | 3,325 | 3,390 | 3,305 | 3,345 | 20 | +0.60% | 11,923 | 3,988만 |
| 2026-04-10 | 3,440 | 3,440 | 3,265 | 3,325 | 5 | +0.15% | 9,739 | 3,238만 |
| 2026-04-09 | 3,210 | 3,420 | 3,205 | 3,320 | 110 | +3.43% | 31,849 | 1.06억 |
| 2026-04-08 | 3,205 | 3,300 | 3,180 | 3,210 | -20 | -0.62% | 12,631 | 4,055만 |
| 2026-04-07 | 3,200 | 3,250 | 3,150 | 3,230 | 30 | +0.94% | 4,469 | 1,443만 |
| 2026-04-06 | 3,210 | 3,265 | 3,135 | 3,200 | -35 | -1.08% | 4,450 | 1,424만 |
| 2026-04-03 | 3,230 | 3,285 | 3,220 | 3,235 | 10 | +0.31% | 3,460 | 1,119만 |
| 2026-04-02 | 3,260 | 3,260 | 3,120 | 3,225 | 5 | +0.16% | 10,531 | 3,396만 |
| 2026-04-01 | 3,290 | 3,290 | 3,145 | 3,220 | 85 | +2.71% | 6,174 | 1,988만 |
| 2026-03-31 | 3,165 | 3,250 | 3,095 | 3,135 | -5 | -0.16% | 16,348 | 5,125만 |
| 2026-03-30 | 3,240 | 3,330 | 3,130 | 3,140 | -100 | -3.09% | 15,460 | 4,854만 |
| 2026-03-27 | 3,245 | 3,290 | 3,080 | 3,240 | — | — | 23,677 | 7,671만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)