이니텍
053350KOSDAQ· 출판업4,455원-25 (-0.56%)전일 종가 2026-09-18
52주 위치
2,1659,60031%신고가 대비 -53.59%
- 시가총액
- 981억
- PBR
- 0.68
- EPS(TTM)
- -422원
- BPS
- 6,519원
- 자사주비율
- 9.17%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +21.4% | +72.7% | +53.6% | +8.9% | -52.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,345 | 4,540 | 4,345 | 4,455 | -25 | -0.56% | 49,447 | 2.2억 |
| 2026-09-17 | 4,510 | 4,510 | 4,370 | 4,480 | 30 | +0.67% | 88,609 | 3.97억 |
| 2026-09-16 | 4,595 | 4,595 | 4,410 | 4,450 | -50 | -1.11% | 52,946 | 2.36억 |
| 2026-09-15 | 4,400 | 4,525 | 4,280 | 4,500 | 150 | +3.45% | 75,477 | 3.4억 |
| 2026-09-14 | 4,395 | 4,420 | 4,210 | 4,350 | 70 | +1.64% | 89,857 | 3.91억 |
| 2026-09-11 | 4,230 | 4,295 | 4,160 | 4,280 | 50 | +1.18% | 65,765 | 2.81억 |
| 2026-09-10 | 3,940 | 4,285 | 3,885 | 4,230 | 260 | +6.55% | 80,792 | 3.42억 |
| 2026-09-09 | 3,895 | 3,980 | 3,800 | 3,970 | 75 | +1.93% | 53,828 | 2.14억 |
| 2026-09-08 | 4,000 | 4,035 | 3,860 | 3,895 | -120 | -2.99% | 54,189 | 2.11억 |
| 2026-09-07 | 4,255 | 4,255 | 3,830 | 4,015 | -245 | -5.75% | 125,240 | 5.03억 |
| 2026-09-04 | 4,605 | 4,630 | 4,115 | 4,260 | -240 | -5.33% | 197,164 | 8.4억 |
| 2026-09-03 | 4,485 | 4,750 | 4,420 | 4,500 | 20 | +0.45% | 192,298 | 8.65억 |
| 2026-09-02 | 4,180 | 4,480 | 4,110 | 4,480 | 300 | +7.18% | 238,673 | 10.69억 |
| 2026-09-01 | 4,110 | 4,340 | 4,065 | 4,180 | 80 | +1.95% | 139,279 | 5.82억 |
| 2026-08-31 | 3,930 | 4,200 | 3,910 | 4,100 | 170 | +4.33% | 440,210 | 18.05억 |
| 2026-08-28 | 3,695 | 4,055 | 3,680 | 3,930 | 140 | +3.69% | 237,529 | 9.33억 |
| 2026-08-27 | 3,905 | 3,905 | 3,615 | 3,790 | -70 | -1.81% | 114,286 | 4.33억 |
| 2026-08-26 | 3,825 | 3,935 | 3,825 | 3,860 | -25 | -0.64% | 33,071 | 1.28억 |
| 2026-08-25 | 3,875 | 3,895 | 3,780 | 3,885 | 15 | +0.39% | 37,799 | 1.47억 |
| 2026-08-24 | 3,790 | 3,885 | 3,685 | 3,870 | 80 | +2.11% | 62,963 | 2.44억 |
| 2026-08-21 | 3,690 | 3,810 | 3,610 | 3,790 | 100 | +2.71% | 71,942 | 2.73억 |
| 2026-08-20 | 3,785 | 3,800 | 3,615 | 3,690 | 15 | +0.41% | 26,714 | 9,857만 |
| 2026-08-19 | 3,670 | 3,695 | 3,590 | 3,675 | 5 | +0.14% | 19,494 | 7,164만 |
| 2026-08-18 | 3,795 | 3,795 | 3,605 | 3,670 | -110 | -2.91% | 51,855 | 1.9억 |
| 2026-08-14 | 3,835 | 3,870 | 3,755 | 3,780 | -55 | -1.43% | 33,484 | 1.27억 |
| 2026-08-13 | 3,905 | 3,965 | 3,800 | 3,835 | -70 | -1.79% | 61,477 | 2.36억 |
| 2026-08-12 | 3,960 | 4,055 | 3,800 | 3,905 | -85 | -2.13% | 89,231 | 3.48억 |
| 2026-08-11 | 3,900 | 4,050 | 3,845 | 3,990 | 90 | +2.31% | 102,668 | 4.1억 |
| 2026-08-10 | 3,770 | 3,930 | 3,685 | 3,900 | 130 | +3.45% | 88,680 | 3.46억 |
| 2026-08-07 | 3,515 | 3,785 | 3,505 | 3,770 | 155 | +4.29% | 104,853 | 3.95억 |
| 2026-08-06 | 3,690 | 3,750 | 3,590 | 3,615 | -65 | -1.77% | 52,593 | 1.9억 |
| 2026-08-05 | 3,675 | 3,710 | 3,575 | 3,680 | 5 | +0.14% | 86,353 | 3.18억 |
| 2026-08-04 | 3,750 | 3,835 | 3,620 | 3,675 | -75 | -2.00% | 67,705 | 2.49억 |
| 2026-08-03 | 3,625 | 3,850 | 3,590 | 3,750 | 120 | +3.31% | 80,903 | 3.03억 |
| 2026-07-31 | 3,550 | 3,700 | 3,105 | 3,630 | 75 | +2.11% | 239,264 | 8.69억 |
| 2026-07-30 | 3,595 | 3,705 | 3,505 | 3,555 | -45 | -1.25% | 69,974 | 2.49억 |
| 2026-07-29 | 3,895 | 3,985 | 3,490 | 3,600 | -270 | -6.98% | 256,195 | 9.22억 |
| 2026-07-28 | 3,875 | 3,960 | 3,780 | 3,870 | -15 | -0.39% | 71,651 | 2.77억 |
| 2026-07-27 | 3,910 | 3,950 | 3,755 | 3,885 | 100 | +2.64% | 62,606 | 2.43억 |
| 2026-07-24 | 3,930 | 3,950 | 3,750 | 3,785 | -100 | -2.57% | 45,056 | 1.71억 |
| 2026-07-23 | 3,720 | 3,895 | 3,715 | 3,885 | 185 | +5.00% | 110,696 | 4.3억 |
| 2026-07-22 | 3,625 | 3,915 | 3,625 | 3,700 | 75 | +2.07% | 126,486 | 4.68억 |
| 2026-07-21 | 3,435 | 3,645 | 3,435 | 3,625 | 165 | +4.77% | 129,366 | 4.69억 |
| 2026-07-20 | 3,715 | 3,730 | 3,350 | 3,460 | -315 | -8.34% | 141,900 | 4.91억 |
| 2026-07-16 | 3,750 | 3,800 | 3,660 | 3,775 | 0 | 0.00% | 96,154 | 3.63억 |
| 2026-07-15 | 3,630 | 3,860 | 3,575 | 3,775 | 205 | +5.74% | 214,812 | 8.11억 |
| 2026-07-14 | 3,565 | 3,690 | 3,275 | 3,570 | 25 | +0.71% | 214,122 | 7.64억 |
| 2026-07-13 | 3,350 | 3,650 | 3,345 | 3,545 | 195 | +5.82% | 220,967 | 7.83억 |
| 2026-07-10 | 3,380 | 3,430 | 3,320 | 3,350 | -30 | -0.89% | 163,116 | 5.46억 |
| 2026-07-09 | 3,150 | 3,395 | 3,100 | 3,380 | 230 | +7.30% | 208,126 | 7.03억 |
| 2026-07-08 | 3,300 | 3,395 | 3,090 | 3,150 | -105 | -3.23% | 192,110 | 6.05억 |
| 2026-07-07 | 3,135 | 3,270 | 3,105 | 3,255 | 120 | +3.83% | 159,077 | 5.18억 |
| 2026-07-06 | 3,100 | 3,195 | 3,075 | 3,135 | 35 | +1.13% | 128,426 | 4.03억 |
| 2026-07-03 | 2,935 | 3,180 | 2,890 | 3,100 | 150 | +5.08% | 180,201 | 5.59억 |
| 2026-07-02 | 2,725 | 3,040 | 2,725 | 2,950 | 100 | +3.51% | 131,548 | 3.88억 |
| 2026-07-01 | 2,595 | 2,860 | 2,590 | 2,850 | 255 | +9.83% | 112,175 | 3.2억 |
| 2026-06-30 | 2,540 | 2,620 | 2,500 | 2,595 | 55 | +2.17% | 21,441 | 5,564만 |
| 2026-06-29 | 2,455 | 2,640 | 2,455 | 2,540 | 85 | +3.46% | 58,325 | 1.48억 |
| 2026-06-26 | 2,335 | 2,500 | 2,335 | 2,455 | 95 | +4.03% | 56,317 | 1.38억 |
| 2026-06-25 | 2,380 | 2,405 | 2,260 | 2,360 | 5 | +0.21% | 31,707 | 7,483만 |
| 2026-06-24 | 2,165 | 2,370 | 2,165 | 2,355 | 95 | +4.20% | 48,151 | 1.13억 |
| 2026-06-23 | 2,490 | 2,490 | 2,260 | 2,260 | -230 | -9.24% | 65,436 | 1.48억 |
| 2026-06-22 | 2,650 | 2,650 | 2,430 | 2,490 | -75 | -2.92% | 26,353 | 6,562만 |
| 2026-06-19 | 2,575 | 2,590 | 2,420 | 2,565 | -15 | -0.58% | 45,741 | 1.17억 |
| 2026-06-18 | 2,590 | 2,640 | 2,505 | 2,580 | -10 | -0.39% | 61,178 | 1.58억 |
| 2026-06-17 | 2,480 | 2,610 | 2,455 | 2,590 | 120 | +4.86% | 48,151 | 1.25억 |
| 2026-06-16 | 2,445 | 2,600 | 2,415 | 2,470 | 20 | +0.82% | 46,224 | 1.14억 |
| 2026-06-15 | 2,500 | 2,530 | 2,430 | 2,450 | -40 | -1.61% | 11,542 | 2,828만 |
| 2026-06-12 | 2,385 | 2,620 | 2,385 | 2,490 | 105 | +4.40% | 23,697 | 5,901만 |
| 2026-06-11 | 2,370 | 2,395 | 2,320 | 2,385 | 15 | +0.63% | 12,323 | 2,939만 |
| 2026-06-10 | 2,370 | 2,400 | 2,280 | 2,370 | 20 | +0.85% | 29,298 | 6,944만 |
| 2026-06-09 | 2,395 | 2,450 | 2,345 | 2,350 | -20 | -0.84% | 25,037 | 5,884만 |
| 2026-06-08 | 2,450 | 2,450 | 2,290 | 2,370 | -85 | -3.46% | 44,694 | 1.06억 |
| 2026-06-05 | 2,365 | 2,570 | 2,285 | 2,455 | 90 | +3.81% | 65,981 | 1.62억 |
| 2026-06-04 | 2,435 | 2,445 | 2,315 | 2,365 | -60 | -2.47% | 23,967 | 5,668만 |
| 2026-06-02 | 2,380 | 2,520 | 2,265 | 2,425 | 45 | +1.89% | 58,430 | 1.42억 |
| 2026-06-01 | 2,555 | 2,565 | 2,300 | 2,380 | -185 | -7.21% | 94,176 | 2.24억 |
| 2026-05-29 | 2,635 | 2,645 | 2,500 | 2,565 | -75 | -2.84% | 67,997 | 1.74억 |
| 2026-05-28 | 2,700 | 2,735 | 2,605 | 2,640 | -60 | -2.22% | 51,801 | 1.37억 |
| 2026-05-27 | 2,780 | 2,810 | 2,685 | 2,700 | -55 | -2.00% | 71,254 | 1.92억 |
| 2026-05-26 | 2,820 | 2,850 | 2,695 | 2,755 | -40 | -1.43% | 66,513 | 1.83억 |
| 2026-05-22 | 2,825 | 2,900 | 2,770 | 2,795 | -30 | -1.06% | 150,287 | 4.2억 |
| 2026-05-21 | 2,820 | 2,845 | 2,715 | 2,825 | 5 | +0.18% | 124,452 | 3.52억 |
| 2026-05-20 | 2,830 | 2,890 | 2,665 | 2,820 | -5 | -0.18% | 65,131 | 1.84억 |
| 2026-05-19 | 2,775 | 2,830 | 2,730 | 2,825 | 50 | +1.80% | 53,783 | 1.52억 |
| 2026-05-18 | 2,810 | 2,880 | 2,675 | 2,775 | -50 | -1.77% | 74,956 | 2.08억 |
| 2026-05-15 | 2,795 | 2,870 | 2,700 | 2,825 | 25 | +0.89% | 116,509 | 3.29억 |
| 2026-05-14 | 2,840 | 2,925 | 2,790 | 2,800 | -60 | -2.10% | 105,663 | 2.96억 |
| 2026-05-13 | 2,770 | 3,270 | 2,745 | 2,860 | 90 | +3.25% | 420,857 | 12.04억 |
| 2026-05-12 | 2,850 | 2,980 | 2,725 | 2,770 | -40 | -1.42% | 115,363 | 3.2억 |
| 2026-05-11 | 2,885 | 2,885 | 2,795 | 2,810 | -80 | -2.77% | 138,909 | 3.9억 |
| 2026-05-08 | 2,880 | 2,935 | 2,865 | 2,890 | 10 | +0.35% | 34,331 | 9,922만 |
| 2026-05-07 | 2,890 | 2,920 | 2,860 | 2,880 | -30 | -1.03% | 79,725 | 2.3억 |
| 2026-05-06 | 3,005 | 3,005 | 2,885 | 2,910 | -80 | -2.68% | 120,449 | 3.51억 |
| 2026-05-04 | 3,070 | 3,070 | 2,970 | 2,990 | -25 | -0.83% | 104,705 | 3.13억 |
| 2026-04-30 | 3,055 | 3,135 | 3,015 | 3,015 | -35 | -1.15% | 70,324 | 2.12억 |
| 2026-04-29 | 3,195 | 3,195 | 3,040 | 3,050 | -25 | -0.81% | 75,788 | 2.31억 |
| 2026-04-28 | 3,175 | 3,230 | 3,060 | 3,075 | -100 | -3.15% | 91,989 | 2.83억 |
| 2026-04-27 | 3,140 | 3,210 | 3,060 | 3,175 | 35 | +1.11% | 95,935 | 3.05억 |
| 2026-04-24 | 3,100 | 3,230 | 3,005 | 3,140 | 45 | +1.45% | 141,063 | 4.43억 |
| 2026-04-23 | 3,390 | 3,395 | 2,930 | 3,095 | -320 | -9.37% | 458,391 | 14.19억 |
| 2026-04-22 | 3,415 | 3,495 | 3,370 | 3,415 | -100 | -2.84% | 167,846 | 5.73억 |
| 2026-04-21 | 3,615 | 3,770 | 3,460 | 3,515 | -100 | -2.77% | 417,582 | 14.68억 |
| 2026-04-20 | 3,505 | 3,750 | 3,390 | 3,615 | 120 | +3.43% | 438,220 | 15.84억 |
| 2026-04-17 | 3,775 | 3,815 | 3,475 | 3,495 | -245 | -6.55% | 542,279 | 18.95억 |
| 2026-04-16 | 3,950 | 4,100 | 3,640 | 3,740 | -65 | -1.71% | 1,655,894 | 61.93억 |
| 2026-04-15 | 3,125 | 3,990 | 3,065 | 3,805 | 735 | +23.94% | 2,443,974 | 92.99억 |
| 2026-04-14 | 3,140 | 3,140 | 3,045 | 3,070 | 0 | 0.00% | 48,203 | 1.48억 |
| 2026-04-13 | 3,030 | 3,170 | 3,015 | 3,070 | 15 | +0.49% | 26,087 | 8,009만 |
| 2026-04-10 | 3,015 | 3,130 | 2,970 | 3,055 | 15 | +0.49% | 80,671 | 2.46억 |
| 2026-04-09 | 3,060 | 3,090 | 2,885 | 3,040 | -10 | -0.33% | 56,110 | 1.71억 |
| 2026-04-08 | 3,095 | 3,145 | 3,035 | 3,050 | 0 | 0.00% | 44,854 | 1.37억 |
| 2026-04-07 | 3,110 | 3,160 | 3,025 | 3,050 | -60 | -1.93% | 41,424 | 1.26억 |
| 2026-04-06 | 3,340 | 3,340 | 3,080 | 3,110 | -105 | -3.27% | 87,492 | 2.72억 |
| 2026-04-03 | 3,100 | 3,240 | 3,075 | 3,215 | 115 | +3.71% | 54,913 | 1.77억 |
| 2026-04-02 | 3,320 | 3,345 | 3,000 | 3,100 | -220 | -6.63% | 177,698 | 5.51억 |
| 2026-04-01 | 3,220 | 3,385 | 3,220 | 3,320 | 115 | +3.59% | 46,430 | 1.54억 |
| 2026-03-31 | 3,165 | 3,450 | 3,060 | 3,205 | 15 | +0.47% | 144,341 | 4.63억 |
| 2026-03-30 | 3,240 | 3,245 | 3,100 | 3,190 | -60 | -1.85% | 76,196 | 2.43억 |
| 2026-03-27 | 3,265 | 3,270 | 3,020 | 3,250 | — | — | 120,579 | 3.92억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)