인텍플러스

064290KOSDAQ

46,750원-1,500 (-3.11%)전일 종가 2026-09-18

52주 위치

10,96054,10083%신고가 대비 -13.59%

시가총액: 6,020억
PBR: 14.12
EPS(TTM): -564원
BPS: 3,311원
자사주비율: 2.90%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가46,750원

시가총액6,020억

52주 최고54,100원

52주 최저10,960원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+29.0%	-2.8%	+195.1%	+260.2%	+159.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	49,750	50,400	45,700	46,750	-1,500	-3.11%	365,017	171억
2026-09-17	50,100	50,100	45,350	48,250	-2,450	-4.83%	455,085	220억
2026-09-16	45,300	51,200	44,700	50,700	4,850	+10.58%	488,996	248억
2026-09-15	44,450	48,000	43,600	45,850	1,000	+2.23%	356,828	164억
2026-09-14	48,150	48,150	43,800	44,850	-4,000	-8.19%	435,891	195억
2026-09-11	47,450	50,200	47,100	48,850	-50	-0.10%	326,871	160억
2026-09-10	44,650	49,300	43,800	48,900	3,950	+8.79%	486,863	238억
2026-09-09	41,700	45,450	41,700	44,950	3,700	+8.97%	417,390	188억
2026-09-08	40,650	43,500	40,250	41,250	650	+1.60%	346,134	143억
2026-09-07	40,350	43,650	39,850	40,600	450	+1.12%	688,707	280억
2026-09-04	34,450	40,750	34,000	40,150	5,750	+16.72%	687,362	276억
2026-09-03	34,200	36,000	33,300	34,400	600	+1.78%	263,440	90.62억
2026-09-02	30,600	35,550	30,400	33,800	1,900	+5.96%	392,190	133억
2026-09-01	33,850	33,950	31,550	31,900	-1,450	-4.35%	169,749	54.15억
2026-08-31	31,100	33,400	30,250	33,350	850	+2.62%	125,420	41.83억
2026-08-28	32,700	34,600	32,100	32,500	-700	-2.11%	140,762	45.75억
2026-08-27	34,950	34,950	32,400	33,200	-450	-1.34%	155,329	51.57억
2026-08-26	35,600	36,500	32,900	33,650	-2,150	-6.01%	199,168	67.02억
2026-08-25	31,750	36,400	31,050	35,800	3,100	+9.48%	288,936	103억
2026-08-24	32,150	34,550	31,500	32,700	600	+1.87%	262,507	85.84억
2026-08-21	35,250	36,550	29,800	32,100	-3,550	-9.96%	632,266	203억
2026-08-20	34,600	37,600	34,000	35,650	1,650	+4.85%	358,777	128억
2026-08-19	35,000	37,450	33,700	34,000	-2,250	-6.21%	330,817	112억
2026-08-18	31,600	37,150	31,500	36,250	5,350	+17.31%	813,293	295억
2026-08-14	32,700	32,900	29,700	30,900	-1,200	-3.74%	177,596	54.88억
2026-08-13	33,050	33,550	31,000	32,100	-500	-1.53%	167,466	53.76억
2026-08-12	32,900	33,850	31,950	32,600	-900	-2.69%	299,614	97.67억
2026-08-11	29,450	35,200	28,900	33,500	3,100	+10.20%	476,336	160억
2026-08-10	29,600	32,000	29,000	30,400	900	+3.05%	189,213	57.52억
2026-08-07	28,500	30,300	27,950	29,500	1,150	+4.06%	303,551	89.55억
2026-08-06	29,400	30,100	26,700	28,350	-1,250	-4.22%	283,685	80.42억
2026-08-05	28,900	30,150	27,650	29,600	2,450	+9.02%	359,453	106억
2026-08-04	27,300	28,500	25,050	27,150	-100	-0.37%	249,069	67.62억
2026-08-03	27,150	29,150	26,600	27,250	-350	-1.27%	159,126	43.36억
2026-07-31	25,700	28,250	25,700	27,600	5,400	+24.32%	428,294	118억
2026-07-30	21,550	23,750	21,450	22,200	-1,300	-5.53%	363,180	80.63억
2026-07-29	27,350	27,750	21,900	23,500	-3,600	-13.28%	616,328	145억
2026-07-28	29,500	29,600	25,850	27,100	-4,100	-13.14%	447,721	121억
2026-07-27	30,800	32,400	29,900	31,200	700	+2.30%	143,480	44.77억
2026-07-24	36,000	36,000	30,500	30,500	-5,350	-14.92%	516,673	158억
2026-07-23	36,200	38,800	33,800	35,850	700	+1.99%	378,861	136억
2026-07-22	38,200	40,500	35,100	35,150	-1,100	-3.03%	235,520	82.79억
2026-07-21	36,800	36,900	34,600	36,250	-50	-0.14%	108,440	39.31억
2026-07-20	37,000	40,450	36,050	36,300	-2,600	-6.68%	228,899	83.09억
2026-07-16	40,450	41,400	38,900	38,900	-3,350	-7.93%	137,065	53.32억
2026-07-15	42,350	44,650	40,800	42,250	2,100	+5.23%	463,705	196억
2026-07-14	44,050	45,000	36,100	40,150	-3,200	-7.38%	643,365	258억
2026-07-13	46,000	47,550	43,350	43,350	-1,650	-3.67%	345,953	150억
2026-07-10	40,750	47,400	39,000	45,000	6,400	+16.58%	438,959	198억
2026-07-09	40,100	42,150	37,150	38,600	-1,400	-3.50%	340,812	132억
2026-07-08	44,600	46,900	39,200	40,000	-6,350	-13.70%	541,151	216억
2026-07-07	47,000	51,500	44,400	46,350	-1,900	-3.94%	560,666	260억
2026-07-06	51,100	54,100	46,250	48,250	-3,550	-6.85%	718,726	347억
2026-07-03	49,600	53,200	47,200	51,800	6,000	+13.10%	1,074,167	556억
2026-07-02	45,750	47,800	43,550	45,800	-2,700	-5.57%	384,928	176억
2026-07-01	46,850	49,950	45,850	48,500	1,500	+3.19%	390,164	189억
2026-06-30	40,950	47,600	40,950	47,000	6,050	+14.77%	271,055	127억
2026-06-29	43,550	45,600	40,250	40,950	-1,600	-3.76%	154,155	63.13억
2026-06-26	41,100	43,600	38,950	42,550	1,450	+3.53%	226,823	96.51억
2026-06-25	41,100	44,150	38,300	41,100	150	+0.37%	192,573	79.15억
2026-06-24	40,750	42,900	36,300	40,950	400	+0.99%	185,096	75.8억
2026-06-23	45,150	45,150	40,550	40,550	-4,750	-10.49%	215,261	87.29억
2026-06-22	43,750	46,750	43,050	45,300	-950	-2.05%	239,556	109억
2026-06-19	47,000	47,000	40,250	46,250	-1,850	-3.85%	645,741	299억
2026-06-18	42,050	49,750	39,950	48,100	6,150	+14.66%	1,341,192	645억
2026-06-17	39,900	44,850	39,400	41,950	1,100	+2.69%	654,662	275억
2026-06-16	41,300	45,600	40,250	40,850	-450	-1.09%	445,913	182억
2026-06-15	43,000	43,100	40,300	41,300	-1,100	-2.59%	402,580	166억
2026-06-12	44,700	44,950	38,650	42,400	-1,600	-3.64%	875,183	371억
2026-06-11	38,000	44,500	37,650	44,000	5,250	+13.55%	642,691	283억
2026-06-10	37,000	41,500	37,000	38,750	700	+1.84%	109	422만
2026-06-09	37,000	39,600	36,250	38,050	4,100	+12.08%	445,616	170억
2026-06-08	34,600	36,200	33,700	33,950	-4,850	-12.50%	378,822	129억
2026-06-05	39,500	39,550	36,400	38,800	-2,650	-6.39%	399,158	155억
2026-06-04	39,400	44,900	39,000	41,450	2,100	+5.34%	801,957	332억
2026-06-02	41,350	41,500	37,750	39,350	-2,150	-5.18%	480,561	189억
2026-06-01	41,750	42,650	38,050	41,500	-600	-1.43%	519,015	215억
2026-05-29	40,150	43,600	39,150	42,100	1,950	+4.86%	788,763	332억
2026-05-28	40,750	41,100	38,000	40,150	-500	-1.23%	490,139	197억
2026-05-27	42,500	42,750	38,450	40,650	-1,850	-4.35%	1,179,637	480억
2026-05-26	36,450	43,250	36,450	42,500	6,650	+18.55%	2,002,329	851억
2026-05-22	28,000	36,500	27,000	35,850	7,550	+26.68%	1,659,908	595억
2026-05-21	25,050	29,450	24,600	28,300	4,300	+17.92%	610,957	173억
2026-05-20	23,600	25,500	22,950	24,000	-200	-0.83%	314,875	75.57억
2026-05-19	24,750	25,250	22,950	24,200	-1,100	-4.35%	537,610	130억
2026-05-18	26,000	26,000	24,050	25,300	-1,650	-6.12%	451,411	114억
2026-05-15	29,200	29,400	26,000	26,950	-2,250	-7.71%	516,230	139억
2026-05-14	29,500	30,450	28,150	29,200	-400	-1.35%	425,777	124억
2026-05-13	27,950	29,850	27,000	29,600	1,250	+4.41%	534,106	158억
2026-05-12	30,450	31,000	27,250	28,350	-2,100	-6.90%	656,449	186억
2026-05-11	32,200	32,900	29,000	30,450	-250	-0.81%	627,902	191억
2026-05-08	31,100	31,950	29,650	30,700	-450	-1.44%	310,716	95.39억
2026-05-07	33,700	33,750	30,350	31,150	-2,200	-6.60%	446,632	139억
2026-05-06	34,700	35,100	32,600	33,350	2,000	+6.38%	915,898	305억
2026-05-04	31,700	32,500	30,500	31,350	550	+1.79%	436,902	137억
2026-04-30	31,500	32,500	30,350	30,800	600	+1.99%	554,190	171억
2026-04-29	30,300	30,600	29,450	30,200	-150	-0.49%	298,355	90.1억
2026-04-28	31,350	32,050	29,750	30,350	-800	-2.57%	533,906	162억
2026-04-27	32,000	35,100	30,700	31,150	1,700	+5.77%	2,097,364	653억
2026-04-24	30,450	32,400	28,500	29,450	1,200	+4.25%	917,878	270억
2026-04-23	29,900	30,750	28,000	28,250	-1,550	-5.20%	576,897	163억
2026-04-22	30,850	30,850	28,650	29,800	-1,650	-5.25%	575,680	172억
2026-04-21	29,300	31,500	27,900	31,450	2,550	+8.82%	888,836	280억
2026-04-20	27,750	29,350	27,050	28,900	1,150	+4.14%	483,866	140억
2026-04-17	26,600	28,500	26,000	27,750	1,150	+4.32%	813,716	226억
2026-04-16	24,600	26,950	23,500	26,600	2,100	+8.57%	633,553	169억
2026-04-15	25,100	25,700	23,950	24,500	400	+1.66%	296,923	72.75억
2026-04-14	25,150	25,500	23,500	24,100	100	+0.42%	405,366	97.69억
2026-04-13	24,500	25,350	23,650	24,000	-500	-2.04%	303,713	72.89억
2026-04-10	23,400	25,500	23,100	24,500	2,050	+9.13%	648,792	159억
2026-04-09	22,850	23,100	21,950	22,450	-500	-2.18%	218,617	49.08억
2026-04-08	21,100	23,800	20,550	22,950	3,110	+15.68%	998,478	229억
2026-04-07	21,950	21,950	19,400	19,840	-1,860	-8.57%	342,129	67.88억
2026-04-06	21,850	22,300	20,400	21,700	200	+0.93%	329,181	71.43억
2026-04-03	22,450	22,900	21,100	21,500	-100	-0.46%	422,374	90.81억
2026-04-02	21,000	22,650	20,250	21,600	650	+3.10%	1,090,416	236억
2026-04-01	17,710	21,400	17,610	20,950	4,140	+24.63%	1,311,050	275억
2026-03-31	16,750	17,350	16,330	16,810	-470	-2.72%	189,517	31.86억
2026-03-30	18,500	18,500	17,150	17,280	-1,790	-9.39%	270,518	46.75억
2026-03-27	17,530	19,150	17,200	19,070	—	—	400,437	76.36억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)