이녹스
088390KOSDAQ· 기타 운송장비 제조업8,040원-80 (-0.99%)마감
52주 위치
5,12017,30024%신고가 대비 -53.53%
- 시가총액
- 755억
- PER
- 2.68
- PBR
- 0.40
- EPS(TTM)
- 3,001원
- BPS
- 20,190원
- 자사주비율
- 0.00%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.7% | -1.6% | -36.2% | -3.7% | -27.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 8,000 | 8,220 | 8,000 | 8,040 | -80 | -0.99% | 5,841 | 4,696만 |
| 2026-09-21 | 8,500 | 8,500 | 8,050 | 8,120 | -30 | -0.37% | 4,228 | 3,433만 |
| 2026-09-18 | 8,180 | 8,460 | 7,980 | 8,150 | 70 | +0.87% | 11,138 | 9,077만 |
| 2026-09-17 | 8,040 | 8,190 | 7,910 | 8,080 | -10 | -0.12% | 6,362 | 5,140만 |
| 2026-09-16 | 8,050 | 8,090 | 7,870 | 8,090 | 40 | +0.50% | 3,197 | 2,586만 |
| 2026-09-15 | 8,040 | 8,090 | 7,870 | 8,050 | 10 | +0.12% | 4,091 | 3,293만 |
| 2026-09-14 | 8,010 | 8,040 | 7,800 | 8,040 | 30 | +0.37% | 4,823 | 3,878만 |
| 2026-09-11 | 8,010 | 8,070 | 7,900 | 8,010 | -60 | -0.74% | 3,535 | 2,832만 |
| 2026-09-10 | 8,210 | 8,210 | 7,710 | 8,070 | 60 | +0.75% | 6,747 | 5,445만 |
| 2026-09-09 | 8,100 | 8,210 | 7,880 | 8,010 | 20 | +0.25% | 5,096 | 4,082만 |
| 2026-09-08 | 8,440 | 8,440 | 7,860 | 7,990 | -10 | -0.13% | 7,216 | 5,766만 |
| 2026-09-07 | 7,950 | 8,480 | 7,750 | 8,000 | 50 | +0.63% | 8,088 | 6,470만 |
| 2026-09-04 | 8,030 | 8,060 | 7,850 | 7,950 | -100 | -1.24% | 2,930 | 2,329만 |
| 2026-09-03 | 8,100 | 8,100 | 7,800 | 8,050 | -110 | -1.35% | 6,052 | 4,872만 |
| 2026-09-02 | 8,420 | 8,420 | 7,950 | 8,160 | -160 | -1.92% | 5,909 | 4,822만 |
| 2026-09-01 | 7,850 | 8,370 | 7,670 | 8,320 | 540 | +6.94% | 25,908 | 2.16억 |
| 2026-08-31 | 7,770 | 7,900 | 7,570 | 7,780 | -50 | -0.64% | 3,553 | 2,764만 |
| 2026-08-28 | 7,770 | 7,900 | 7,470 | 7,830 | 60 | +0.77% | 4,142 | 3,243만 |
| 2026-08-27 | 7,540 | 7,770 | 7,460 | 7,770 | 220 | +2.91% | 8,759 | 6,806만 |
| 2026-08-26 | 7,620 | 7,710 | 7,480 | 7,550 | -200 | -2.58% | 3,134 | 2,366만 |
| 2026-08-25 | 7,440 | 7,750 | 7,180 | 7,750 | 250 | +3.33% | 5,394 | 4,180만 |
| 2026-08-24 | 7,310 | 7,670 | 7,310 | 7,500 | 300 | +4.17% | 10,017 | 7,513만 |
| 2026-08-21 | 7,610 | 7,610 | 7,160 | 7,200 | -320 | -4.26% | 4,689 | 3,376만 |
| 2026-08-20 | 7,420 | 7,610 | 7,370 | 7,520 | 100 | +1.35% | 4,084 | 3,071만 |
| 2026-08-19 | 7,900 | 7,910 | 7,410 | 7,420 | -480 | -6.08% | 6,737 | 4,999만 |
| 2026-08-18 | 7,960 | 7,960 | 7,720 | 7,900 | 90 | +1.15% | 15,091 | 1.19억 |
| 2026-08-14 | 7,910 | 7,910 | 7,610 | 7,810 | -10 | -0.13% | 4,642 | 3,625만 |
| 2026-08-13 | 7,750 | 7,870 | 7,610 | 7,820 | 70 | +0.90% | 8,745 | 6,839만 |
| 2026-08-12 | 7,790 | 7,790 | 7,590 | 7,750 | 80 | +1.04% | 7,017 | 5,438만 |
| 2026-08-11 | 7,420 | 7,770 | 7,250 | 7,670 | 190 | +2.54% | 10,373 | 7,956만 |
| 2026-08-10 | 7,400 | 7,640 | 7,280 | 7,480 | 280 | +3.89% | 8,761 | 6,553만 |
| 2026-08-07 | 7,450 | 7,600 | 7,030 | 7,200 | 20 | +0.28% | 8,180 | 5,890만 |
| 2026-08-06 | 7,250 | 7,350 | 7,110 | 7,180 | -180 | -2.45% | 5,143 | 3,693만 |
| 2026-08-05 | 7,440 | 7,470 | 7,280 | 7,360 | 150 | +2.08% | 4,729 | 3,481만 |
| 2026-08-04 | 6,710 | 7,220 | 6,710 | 7,210 | 410 | +6.03% | 5,936 | 4,280만 |
| 2026-08-03 | 6,920 | 7,090 | 6,500 | 6,800 | 270 | +4.13% | 8,077 | 5,492만 |
| 2026-07-31 | 6,010 | 6,900 | 6,010 | 6,530 | 580 | +9.75% | 6,439 | 4,205만 |
| 2026-07-30 | 5,120 | 6,390 | 5,120 | 5,950 | 130 | +2.23% | 16,435 | 9,779만 |
| 2026-07-29 | 6,490 | 6,580 | 5,800 | 5,820 | -670 | -10.32% | 28,445 | 1.66억 |
| 2026-07-28 | 7,030 | 7,030 | 6,420 | 6,490 | -410 | -5.94% | 13,660 | 8,865만 |
| 2026-07-27 | 6,940 | 7,120 | 6,900 | 6,900 | -10 | -0.14% | 3,693 | 2,548만 |
| 2026-07-24 | 7,300 | 7,420 | 6,880 | 6,910 | -390 | -5.34% | 10,301 | 7,118만 |
| 2026-07-23 | 6,800 | 7,300 | 6,800 | 7,300 | 510 | +7.51% | 7,435 | 5,428만 |
| 2026-07-22 | 6,910 | 7,200 | 6,790 | 6,790 | -100 | -1.45% | 6,022 | 4,089만 |
| 2026-07-21 | 6,820 | 7,020 | 6,700 | 6,890 | 40 | +0.58% | 9,771 | 6,732만 |
| 2026-07-20 | 7,350 | 7,350 | 6,760 | 6,850 | -420 | -5.78% | 13,080 | 8,960만 |
| 2026-07-16 | 7,640 | 7,640 | 7,130 | 7,270 | -260 | -3.45% | 4,009 | 2,915만 |
| 2026-07-15 | 7,150 | 7,530 | 7,150 | 7,530 | 360 | +5.02% | 16,555 | 1.25억 |
| 2026-07-14 | 7,270 | 7,290 | 6,730 | 7,170 | -100 | -1.38% | 22,160 | 1.59억 |
| 2026-07-13 | 7,710 | 7,950 | 7,240 | 7,270 | -500 | -6.44% | 11,479 | 8,345만 |
| 2026-07-10 | 7,220 | 7,820 | 7,220 | 7,770 | 490 | +6.73% | 19,424 | 1.51억 |
| 2026-07-09 | 6,810 | 7,550 | 6,810 | 7,280 | 100 | +1.39% | 26,142 | 1.9억 |
| 2026-07-08 | 7,050 | 7,520 | 7,030 | 7,180 | -130 | -1.78% | 7,501 | 5,386만 |
| 2026-07-07 | 7,660 | 7,670 | 7,150 | 7,310 | -320 | -4.19% | 17,284 | 1.26억 |
| 2026-07-06 | 7,710 | 7,790 | 7,490 | 7,630 | -80 | -1.04% | 5,347 | 4,080만 |
| 2026-07-03 | 7,330 | 7,760 | 7,140 | 7,710 | 220 | +2.94% | 13,594 | 1.05억 |
| 2026-07-02 | 7,730 | 7,770 | 7,370 | 7,490 | -310 | -3.97% | 9,631 | 7,214만 |
| 2026-07-01 | 7,780 | 7,990 | 7,580 | 7,800 | 20 | +0.26% | 13,106 | 1.02억 |
| 2026-06-30 | 7,770 | 7,890 | 7,490 | 7,780 | 130 | +1.70% | 10,562 | 8,217만 |
| 2026-06-29 | 6,950 | 7,710 | 6,810 | 7,650 | 700 | +10.07% | 10,166 | 7,777만 |
| 2026-06-26 | 6,940 | 7,170 | 6,640 | 6,950 | -190 | -2.66% | 22,953 | 1.6억 |
| 2026-06-25 | 7,400 | 7,670 | 7,130 | 7,140 | -260 | -3.51% | 17,675 | 1.26억 |
| 2026-06-24 | 7,150 | 7,820 | 7,150 | 7,400 | 170 | +2.35% | 15,451 | 1.14억 |
| 2026-06-23 | 8,210 | 8,470 | 7,230 | 7,230 | -940 | -11.51% | 32,796 | 2.37억 |
| 2026-06-22 | 8,110 | 8,490 | 8,000 | 8,170 | 0 | 0.00% | 12,711 | 1.04억 |
| 2026-06-19 | 8,370 | 8,970 | 8,000 | 8,170 | -260 | -3.08% | 30,863 | 2.52억 |
| 2026-06-18 | 8,620 | 8,870 | 8,310 | 8,430 | -270 | -3.10% | 11,945 | 1.01억 |
| 2026-06-17 | 8,690 | 8,900 | 8,640 | 8,700 | -60 | -0.68% | 11,673 | 1.02억 |
| 2026-06-16 | 8,940 | 8,950 | 8,700 | 8,760 | -180 | -2.01% | 8,394 | 7,353만 |
| 2026-06-15 | 8,910 | 9,250 | 8,370 | 8,940 | 40 | +0.45% | 19,316 | 1.73억 |
| 2026-06-12 | 8,510 | 9,360 | 8,510 | 8,900 | 550 | +6.59% | 16,885 | 1.5억 |
| 2026-06-11 | 8,090 | 8,440 | 8,080 | 8,350 | -30 | -0.36% | 14,024 | 1.17억 |
| 2026-06-10 | 8,700 | 8,700 | 8,120 | 8,380 | -320 | -3.68% | 1 | 8,380원 |
| 2026-06-09 | 8,100 | 8,900 | 8,100 | 8,700 | 610 | +7.54% | 16,760 | 1.46억 |
| 2026-06-08 | 8,370 | 8,620 | 8,020 | 8,090 | -780 | -8.79% | 32,681 | 2.64억 |
| 2026-06-05 | 9,490 | 9,490 | 8,800 | 8,870 | -450 | -4.83% | 18,118 | 1.61억 |
| 2026-06-04 | 9,200 | 9,900 | 9,200 | 9,320 | 110 | +1.19% | 17,540 | 1.63억 |
| 2026-06-02 | 9,580 | 9,940 | 9,010 | 9,210 | -410 | -4.26% | 36,176 | 3.33억 |
| 2026-06-01 | 9,850 | 10,220 | 9,510 | 9,620 | -690 | -6.69% | 32,477 | 3.12억 |
| 2026-05-29 | 11,010 | 11,010 | 9,660 | 10,310 | -700 | -6.36% | 41,951 | 4.33억 |
| 2026-05-28 | 10,960 | 11,330 | 10,670 | 11,010 | -80 | -0.72% | 35,565 | 3.92억 |
| 2026-05-27 | 11,590 | 11,600 | 10,910 | 11,090 | -680 | -5.78% | 35,314 | 3.92억 |
| 2026-05-26 | 13,480 | 13,480 | 11,600 | 11,770 | 470 | +4.16% | 54,416 | 6.4억 |
| 2026-05-22 | 10,710 | 11,380 | 10,710 | 11,300 | 590 | +5.51% | 41,352 | 4.67억 |
| 2026-05-21 | 10,400 | 11,300 | 10,400 | 10,710 | 320 | +3.08% | 35,375 | 3.79억 |
| 2026-05-20 | 11,020 | 11,020 | 10,330 | 10,390 | -630 | -5.72% | 40,405 | 4.2억 |
| 2026-05-19 | 11,020 | 11,230 | 10,640 | 11,020 | -200 | -1.78% | 23,271 | 2.56억 |
| 2026-05-18 | 11,250 | 11,440 | 10,500 | 11,220 | 70 | +0.63% | 25,813 | 2.9억 |
| 2026-05-15 | 12,130 | 12,140 | 10,920 | 11,150 | -980 | -8.08% | 45,012 | 5.02억 |
| 2026-05-14 | 12,560 | 12,560 | 11,850 | 12,130 | -200 | -1.62% | 28,172 | 3.42억 |
| 2026-05-13 | 12,300 | 13,150 | 11,420 | 12,330 | -130 | -1.04% | 55,113 | 6.8억 |
| 2026-05-12 | 13,020 | 13,440 | 12,300 | 12,460 | -770 | -5.82% | 58,142 | 7.24억 |
| 2026-05-11 | 13,900 | 13,900 | 13,220 | 13,230 | -670 | -4.82% | 57,827 | 7.65억 |
| 2026-05-08 | 14,310 | 14,310 | 13,410 | 13,900 | -80 | -0.57% | 59,547 | 8.28억 |
| 2026-05-07 | 13,450 | 14,300 | 13,200 | 13,980 | 360 | +2.64% | 80,322 | 11.23억 |
| 2026-05-06 | 14,330 | 14,330 | 13,460 | 13,620 | -270 | -1.94% | 44,394 | 6.05억 |
| 2026-05-04 | 13,760 | 14,100 | 13,590 | 13,890 | 520 | +3.89% | 42,157 | 5.86억 |
| 2026-04-30 | 14,040 | 14,140 | 13,370 | 13,370 | -670 | -4.77% | 67,039 | 8.96억 |
| 2026-04-29 | 14,450 | 14,500 | 13,960 | 14,040 | -300 | -2.09% | 36,706 | 5.15억 |
| 2026-04-28 | 14,150 | 14,590 | 13,920 | 14,340 | 190 | +1.34% | 92,945 | 13.33억 |
| 2026-04-27 | 14,360 | 14,360 | 13,710 | 14,150 | -250 | -1.74% | 71,248 | 10.08억 |
| 2026-04-24 | 13,970 | 14,460 | 13,210 | 14,400 | 450 | +3.23% | 161,469 | 23.25억 |
| 2026-04-23 | 14,290 | 14,950 | 13,540 | 13,950 | -40 | -0.29% | 247,802 | 34.57억 |
| 2026-04-22 | 13,910 | 14,060 | 13,520 | 13,990 | -110 | -0.78% | 106,726 | 14.93억 |
| 2026-04-21 | 12,650 | 14,590 | 12,650 | 14,100 | 1,550 | +12.35% | 409,868 | 57.79억 |
| 2026-04-20 | 12,770 | 12,940 | 12,350 | 12,550 | -220 | -1.72% | 32,045 | 4.02억 |
| 2026-04-17 | 12,250 | 12,870 | 11,920 | 12,770 | 560 | +4.59% | 73,880 | 9.43억 |
| 2026-04-16 | 12,300 | 12,390 | 11,920 | 12,210 | 180 | +1.50% | 46,555 | 5.68억 |
| 2026-04-15 | 12,180 | 12,180 | 11,810 | 12,030 | 60 | +0.50% | 29,166 | 3.51억 |
| 2026-04-14 | 11,530 | 12,140 | 11,530 | 11,970 | 510 | +4.45% | 27,480 | 3.29억 |
| 2026-04-13 | 11,740 | 11,800 | 11,460 | 11,460 | -340 | -2.88% | 17,646 | 2.02억 |
| 2026-04-10 | 11,850 | 11,850 | 11,560 | 11,800 | 300 | +2.61% | 15,925 | 1.88억 |
| 2026-04-09 | 11,910 | 11,950 | 11,500 | 11,500 | -500 | -4.17% | 14,462 | 1.66억 |
| 2026-04-08 | 11,530 | 12,090 | 11,530 | 12,000 | 750 | +6.67% | 23,727 | 2.85억 |
| 2026-04-07 | 11,570 | 11,910 | 11,100 | 11,250 | -300 | -2.60% | 20,274 | 2.28억 |
| 2026-04-06 | 11,560 | 11,950 | 11,550 | 11,550 | -140 | -1.20% | 19,506 | 2.25억 |
| 2026-04-03 | 12,350 | 12,350 | 11,380 | 11,690 | 20 | +0.17% | 35,425 | 4.14억 |
| 2026-04-02 | 12,130 | 12,600 | 11,400 | 11,670 | -540 | -4.42% | 27,154 | 3.17억 |
| 2026-04-01 | 12,000 | 12,390 | 11,720 | 12,210 | 760 | +6.64% | 30,860 | 3.77억 |
| 2026-03-31 | 11,980 | 12,090 | 11,370 | 11,450 | — | — | 29,420 | 3.37억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)