인베니아
079950KOSDAQ· 기타 기계 및 장비 제조업1,365원-14 (-1.02%)시간외
52주 위치
7627,4409%신고가 대비 -81.65%
- 시가총액
- 188억
- PBR
- 0.87
- EPS(TTM)
- -393원
- BPS
- 1,576원
- 자사주비율
- 2.57%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +43.5% | +25.5% | -5.3% | +14.4% | -49.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,379 | 1,379 | 1,296 | 1,365 | -14 | -1.02% | 65,256 | 8,907만 |
| 2026-09-18 | 1,410 | 1,410 | 1,305 | 1,379 | -1 | -0.07% | 71,301 | 9,832만 |
| 2026-09-17 | 1,385 | 1,386 | 1,301 | 1,380 | -5 | -0.36% | 63,478 | 8,760만 |
| 2026-09-16 | 1,408 | 1,408 | 1,337 | 1,385 | -23 | -1.63% | 34,433 | 4,769만 |
| 2026-09-15 | 1,394 | 1,450 | 1,326 | 1,408 | 13 | +0.93% | 31,254 | 4,401만 |
| 2026-09-14 | 1,241 | 1,450 | 1,241 | 1,395 | 65 | +4.89% | 115,018 | 1.6억 |
| 2026-09-11 | 1,380 | 1,380 | 1,250 | 1,330 | -50 | -3.62% | 52,996 | 7,048만 |
| 2026-09-10 | 1,344 | 1,424 | 1,323 | 1,380 | 25 | +1.85% | 46,917 | 6,475만 |
| 2026-09-09 | 1,465 | 1,465 | 1,320 | 1,355 | -110 | -7.51% | 98,647 | 1.34억 |
| 2026-09-08 | 1,494 | 1,500 | 1,410 | 1,465 | -25 | -1.68% | 108,149 | 1.58억 |
| 2026-09-07 | 1,419 | 1,525 | 1,278 | 1,490 | 71 | +5.00% | 880,963 | 13.13억 |
| 2026-09-04 | 1,295 | 1,445 | 1,257 | 1,419 | 124 | +9.58% | 588,631 | 8.35억 |
| 2026-09-03 | 1,250 | 1,341 | 1,179 | 1,295 | 44 | +3.52% | 321,117 | 4.16억 |
| 2026-09-02 | 1,038 | 1,337 | 1,015 | 1,251 | 211 | +20.29% | 786,894 | 9.84억 |
| 2026-09-01 | 931 | 1,087 | 931 | 1,040 | 66 | +6.78% | 241,548 | 2.51억 |
| 2026-08-31 | 975 | 975 | 927 | 974 | 5 | +0.52% | 27,324 | 2,661만 |
| 2026-08-28 | 962 | 969 | 920 | 969 | 43 | +4.64% | 44,569 | 4,319만 |
| 2026-08-27 | 996 | 996 | 925 | 926 | -20 | -2.11% | 25,108 | 2,325만 |
| 2026-08-26 | 970 | 970 | 918 | 946 | -5 | -0.53% | 13,042 | 1,234만 |
| 2026-08-25 | 924 | 1,000 | 921 | 951 | 0 | 0.00% | 11,564 | 1,100만 |
| 2026-08-24 | 1,050 | 1,050 | 934 | 951 | 0 | 0.00% | 25,911 | 2,464만 |
| 2026-08-21 | 955 | 977 | 925 | 951 | -25 | -2.56% | 93,956 | 8,935만 |
| 2026-08-20 | 987 | 1,003 | 958 | 976 | -11 | -1.11% | 40,361 | 3,939만 |
| 2026-08-19 | 980 | 999 | 950 | 987 | 7 | +0.71% | 54,895 | 5,418만 |
| 2026-08-18 | 1,004 | 1,004 | 979 | 980 | -24 | -2.39% | 118,504 | 1.16억 |
| 2026-08-14 | 999 | 1,021 | 980 | 1,004 | 16 | +1.62% | 67,953 | 6,822만 |
| 2026-08-13 | 1,030 | 1,047 | 980 | 988 | -32 | -3.14% | 225,511 | 2.23억 |
| 2026-08-12 | 1,018 | 1,074 | 1,018 | 1,020 | -30 | -2.86% | 144,504 | 1.47억 |
| 2026-08-11 | 1,080 | 1,106 | 1,020 | 1,050 | -30 | -2.78% | 264,920 | 2.78억 |
| 2026-08-10 | 1,069 | 1,124 | 1,020 | 1,080 | -23 | -2.09% | 350,361 | 3.78억 |
| 2026-08-07 | 1,146 | 1,146 | 1,066 | 1,103 | -52 | -4.50% | 284,293 | 3.14억 |
| 2026-08-06 | 1,190 | 1,190 | 1,091 | 1,155 | -12 | -1.03% | 319,830 | 3.69억 |
| 2026-08-05 | 1,195 | 1,195 | 1,090 | 1,167 | 2 | +0.17% | 435,945 | 5.09억 |
| 2026-08-04 | 1,198 | 1,250 | 1,140 | 1,165 | -34 | -2.84% | 171,568 | 2억 |
| 2026-08-03 | 1,295 | 1,298 | 1,171 | 1,199 | -91 | -7.05% | 130,586 | 1.57억 |
| 2026-07-31 | 1,570 | 1,580 | 1,267 | 1,290 | -280 | -17.83% | 584,389 | 7.54억 |
| 2026-07-30 | 1,231 | 1,680 | 1,151 | 1,570 | 276 | +21.33% | 1,152,585 | 18.1억 |
| 2026-07-29 | 1,298 | 1,348 | 1,210 | 1,294 | 6 | +0.47% | 277,043 | 3.58억 |
| 2026-07-28 | 1,145 | 1,299 | 1,051 | 1,288 | 123 | +10.56% | 315,046 | 4.06억 |
| 2026-07-27 | 1,223 | 1,230 | 1,089 | 1,165 | -68 | -5.52% | 168,572 | 1.96억 |
| 2026-07-24 | 1,217 | 1,390 | 1,150 | 1,233 | -5 | -0.40% | 237,057 | 2.92억 |
| 2026-07-23 | 1,280 | 1,420 | 1,153 | 1,238 | -69 | -5.28% | 726,762 | 9억 |
| 2026-07-22 | 1,125 | 1,370 | 950 | 1,307 | 242 | +22.72% | 904,641 | 11.82억 |
| 2026-07-21 | 1,080 | 1,284 | 954 | 1,065 | 10 | +0.95% | 937,366 | 9.98억 |
| 2026-07-20 | 800 | 1,055 | 788 | 1,055 | 243 | +29.93% | 569,113 | 6억 |
| 2026-07-16 | 821 | 903 | 772 | 812 | -4 | -0.49% | 173,056 | 1.41억 |
| 2026-07-15 | 826 | 863 | 800 | 816 | -9 | -1.09% | 49,250 | 4,019만 |
| 2026-07-14 | 890 | 890 | 825 | 825 | -35 | -4.07% | 50,924 | 4,201만 |
| 2026-07-13 | 840 | 894 | 824 | 860 | -8 | -0.92% | 55,757 | 4,795만 |
| 2026-07-10 | 878 | 919 | 826 | 868 | -10 | -1.14% | 38,956 | 3,381만 |
| 2026-07-09 | 911 | 911 | 868 | 878 | -34 | -3.73% | 41,695 | 3,661만 |
| 2026-07-08 | 940 | 940 | 865 | 912 | 2 | +0.22% | 43,282 | 3,947만 |
| 2026-07-07 | 903 | 918 | 865 | 910 | 0 | 0.00% | 63,250 | 5,756만 |
| 2026-07-06 | 926 | 930 | 861 | 910 | -16 | -1.73% | 36,161 | 3,291만 |
| 2026-07-03 | 953 | 956 | 871 | 926 | -23 | -2.42% | 45,705 | 4,232만 |
| 2026-07-02 | 972 | 1,030 | 885 | 949 | -25 | -2.57% | 66,063 | 6,269만 |
| 2026-07-01 | 1,020 | 1,020 | 950 | 974 | -46 | -4.51% | 33,947 | 3,306만 |
| 2026-06-30 | 1,118 | 1,118 | 990 | 1,020 | -98 | -8.77% | 60,840 | 6,206만 |
| 2026-06-29 | 944 | 1,120 | 885 | 1,118 | 173 | +18.31% | 169,484 | 1.89억 |
| 2026-06-26 | 984 | 1,000 | 873 | 945 | -40 | -4.06% | 110,025 | 1.04억 |
| 2026-06-25 | 986 | 1,029 | 881 | 985 | -1 | -0.10% | 92,664 | 9,127만 |
| 2026-06-24 | 930 | 1,023 | 919 | 986 | 13 | +1.34% | 126,004 | 1.24억 |
| 2026-06-23 | 1,000 | 1,099 | 915 | 973 | -14 | -1.42% | 382,085 | 3.72억 |
| 2026-06-22 | 1,088 | 1,120 | 986 | 987 | -101 | -9.28% | 270,888 | 2.67억 |
| 2026-06-19 | 1,041 | 1,100 | 1,041 | 1,088 | 64 | +6.25% | 519,450 | 5.65억 |
| 2026-06-18 | 1,042 | 1,083 | 1,013 | 1,024 | -18 | -1.73% | 80,126 | 8,205만 |
| 2026-06-17 | 1,070 | 1,076 | 1,029 | 1,042 | -28 | -2.62% | 135,076 | 1.41억 |
| 2026-06-16 | 1,016 | 1,089 | 1,010 | 1,070 | 54 | +5.31% | 167,233 | 1.79억 |
| 2026-06-15 | 1,017 | 1,059 | 1,010 | 1,016 | -1 | -0.10% | 68,413 | 6,951만 |
| 2026-06-12 | 1,065 | 1,065 | 983 | 1,017 | 35 | +3.56% | 119,068 | 1.21억 |
| 2026-06-11 | 960 | 1,019 | 941 | 982 | 9 | +0.92% | 53,898 | 5,293만 |
| 2026-06-10 | 1,020 | 1,047 | 973 | 973 | -40 | -3.95% | 8 | 7,784원 |
| 2026-06-09 | 947 | 1,085 | 947 | 1,013 | 66 | +6.97% | 132,419 | 1.34억 |
| 2026-06-08 | 996 | 997 | 915 | 947 | -78 | -7.61% | 172,558 | 1.63억 |
| 2026-06-05 | 1,042 | 1,090 | 987 | 1,025 | -16 | -1.54% | 216,593 | 2.22억 |
| 2026-06-04 | 949 | 1,100 | 929 | 1,041 | 122 | +13.28% | 755,344 | 7.86억 |
| 2026-06-02 | 845 | 959 | 810 | 919 | 69 | +8.12% | 254,920 | 2.34억 |
| 2026-06-01 | 897 | 915 | 762 | 850 | -47 | -5.24% | 448,809 | 3.81억 |
| 2026-05-29 | 979 | 1,019 | 890 | 897 | -91 | -9.21% | 270,335 | 2.42억 |
| 2026-05-28 | 996 | 1,034 | 945 | 988 | -8 | -0.80% | 159,364 | 1.57억 |
| 2026-05-27 | 1,093 | 1,093 | 985 | 996 | -70 | -6.57% | 231,188 | 2.3억 |
| 2026-05-26 | 1,093 | 1,144 | 1,062 | 1,066 | -27 | -2.47% | 281,695 | 3억 |
| 2026-05-22 | 1,160 | 1,264 | 1,060 | 1,093 | -6 | -0.55% | 646,342 | 7.06억 |
| 2026-05-21 | 990 | 1,099 | 990 | 1,099 | 109 | +11.01% | 480,537 | 5.28억 |
| 2026-05-20 | 988 | 1,040 | 955 | 990 | 27 | +2.80% | 323,562 | 3.2억 |
| 2026-05-19 | 995 | 1,008 | 960 | 963 | -32 | -3.22% | 139,811 | 1.35억 |
| 2026-05-18 | 999 | 1,028 | 950 | 995 | -2 | -0.20% | 187,914 | 1.87억 |
| 2026-05-15 | 1,120 | 1,121 | 985 | 997 | -122 | -10.90% | 493,008 | 4.92억 |
| 2026-05-14 | 995 | 1,220 | 990 | 1,119 | 127 | +12.80% | 1,807,354 | 20.22억 |
| 2026-05-13 | 980 | 1,017 | 954 | 992 | 32 | +3.33% | 105,878 | 1.05억 |
| 2026-05-12 | 990 | 1,019 | 958 | 960 | -32 | -3.23% | 190,635 | 1.83억 |
| 2026-05-11 | 1,023 | 1,029 | 960 | 992 | -31 | -3.03% | 267,793 | 2.66억 |
| 2026-05-08 | 1,020 | 1,065 | 1,001 | 1,023 | 3 | +0.29% | 107,739 | 1.1억 |
| 2026-05-07 | 1,042 | 1,042 | 995 | 1,020 | -20 | -1.92% | 240,387 | 2.45억 |
| 2026-05-06 | 1,050 | 1,105 | 1,018 | 1,040 | -32 | -2.99% | 206,621 | 2.15억 |
| 2026-05-04 | 1,110 | 1,129 | 1,050 | 1,072 | -38 | -3.42% | 284,616 | 3.05억 |
| 2026-04-30 | 1,154 | 1,160 | 1,080 | 1,110 | -19 | -1.68% | 325,642 | 3.61억 |
| 2026-04-29 | 1,150 | 1,153 | 1,098 | 1,129 | -20 | -1.74% | 281,076 | 3.17억 |
| 2026-04-28 | 1,202 | 1,204 | 1,149 | 1,149 | -50 | -4.17% | 242,253 | 2.78억 |
| 2026-04-27 | 1,206 | 1,210 | 1,160 | 1,199 | -5 | -0.42% | 226,886 | 2.72억 |
| 2026-04-24 | 1,155 | 1,205 | 1,132 | 1,204 | 57 | +4.97% | 190,376 | 2.29억 |
| 2026-04-23 | 1,226 | 1,263 | 1,125 | 1,147 | -76 | -6.21% | 346,708 | 3.98억 |
| 2026-04-22 | 1,230 | 1,350 | 1,196 | 1,223 | -7 | -0.57% | 639,122 | 7.82억 |
| 2026-04-21 | 1,166 | 1,332 | 1,130 | 1,230 | 66 | +5.67% | 871,701 | 10.72억 |
| 2026-04-20 | 1,143 | 1,215 | 1,105 | 1,164 | 21 | +1.84% | 402,169 | 4.68억 |
| 2026-04-17 | 1,153 | 1,153 | 1,095 | 1,143 | -1 | -0.09% | 260,553 | 2.98억 |
| 2026-04-16 | 1,069 | 1,235 | 1,069 | 1,144 | 92 | +8.75% | 1,158,525 | 13.25억 |
| 2026-04-15 | 1,085 | 1,169 | 1,040 | 1,052 | -33 | -3.04% | 462,566 | 4.87억 |
| 2026-04-14 | 1,031 | 1,160 | 1,024 | 1,085 | 65 | +6.37% | 728,581 | 7.91억 |
| 2026-04-13 | 1,050 | 1,090 | 1,005 | 1,020 | -15 | -1.45% | 258,086 | 2.63억 |
| 2026-04-10 | 1,022 | 1,037 | 970 | 1,035 | 42 | +4.23% | 201,559 | 2.09억 |
| 2026-04-09 | 1,025 | 1,034 | 992 | 993 | -32 | -3.12% | 141,436 | 1.4억 |
| 2026-04-08 | 988 | 1,030 | 957 | 1,025 | 75 | +7.89% | 268,025 | 2.75억 |
| 2026-04-07 | 997 | 1,019 | 950 | 950 | -19 | -1.96% | 195,224 | 1.85억 |
| 2026-04-06 | 1,005 | 1,005 | 949 | 969 | -29 | -2.91% | 149,498 | 1.45억 |
| 2026-04-03 | 962 | 1,015 | 962 | 998 | 41 | +4.28% | 163,108 | 1.63억 |
| 2026-04-02 | 1,040 | 1,100 | 955 | 957 | -83 | -7.98% | 424,385 | 4.06억 |
| 2026-04-01 | 1,096 | 1,096 | 1,002 | 1,040 | 20 | +1.96% | 215,500 | 2.24억 |
| 2026-03-31 | 1,067 | 1,073 | 1,015 | 1,020 | -47 | -4.40% | 251,030 | 2.56억 |
| 2026-03-30 | 1,063 | 1,150 | 1,005 | 1,067 | — | — | 279,358 | 2.98억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)