인지소프트

100030KOSDAQ· 출판업

19,950원-300 (-1.48%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

15,30023,70055%신고가 대비 -15.82%

시가총액: 655억
PER: 0.73
PBR: 0.53
EPS(TTM): 27,447원
BPS: 37,899원
배당수익률: 5.64%
자사주비율: 24.08%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가19,950원

시가총액655억

52주 최고23,700원

52주 최저15,300원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.6%	+5.9%	+5.6%	-0.2%	+5.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	20,250	20,550	19,800	19,950	-300	-1.48%	7,488	1.49억
2026-09-17	20,150	20,550	20,100	20,250	50	+0.25%	6,881	1.39억
2026-09-16	20,450	20,600	20,000	20,200	-250	-1.22%	7,404	1.5억
2026-09-15	20,350	20,650	20,300	20,450	0	0.00%	1,461	2,988만
2026-09-14	20,450	20,950	20,150	20,450	0	0.00%	6,820	1.39억
2026-09-11	20,000	20,750	20,000	20,450	200	+0.99%	9,818	2.01억
2026-09-10	20,300	20,400	20,150	20,250	-50	-0.25%	3,924	7,946만
2026-09-09	19,800	20,300	19,800	20,300	450	+2.27%	12,769	2.59억
2026-09-08	20,100	20,100	19,520	19,850	-200	-1.00%	6,704	1.33억
2026-09-07	20,300	20,300	19,850	20,050	-150	-0.74%	9,442	1.89억
2026-09-04	20,200	20,400	20,000	20,200	100	+0.50%	12,866	2.6억
2026-09-03	20,150	20,500	19,720	20,100	-50	-0.25%	14,570	2.93억
2026-09-02	20,450	20,550	20,050	20,150	-500	-2.42%	6,797	1.37억
2026-09-01	20,800	20,800	20,450	20,650	-150	-0.72%	7,572	1.56억
2026-08-31	20,500	20,800	20,200	20,800	200	+0.97%	13,569	2.82억
2026-08-28	20,750	20,800	20,500	20,600	-50	-0.24%	8,132	1.68억
2026-08-27	20,400	20,800	20,300	20,650	250	+1.23%	11,471	2.37억
2026-08-26	20,100	20,400	20,100	20,400	150	+0.74%	9,199	1.88억
2026-08-25	20,000	20,450	19,600	20,250	330	+1.66%	17,092	3.46억
2026-08-24	19,830	20,100	19,790	19,920	80	+0.40%	7,959	1.59억
2026-08-21	19,940	20,100	19,750	19,840	-260	-1.29%	6,361	1.26억
2026-08-20	19,610	20,100	19,560	20,100	490	+2.50%	16,286	3.27억
2026-08-19	19,630	19,680	19,120	19,610	-20	-0.10%	8,164	1.6억
2026-08-18	20,950	20,950	19,380	19,630	-720	-3.54%	21,356	4.19억
2026-08-14	19,800	20,350	19,520	20,350	580	+2.93%	25,135	5.11억
2026-08-13	20,000	20,000	19,620	19,770	-120	-0.60%	15,278	3.02억
2026-08-12	19,600	19,970	19,520	19,890	290	+1.48%	19,101	3.8억
2026-08-11	19,410	19,790	19,390	19,600	40	+0.20%	8,383	1.64억
2026-08-10	19,650	19,650	19,130	19,560	-90	-0.46%	12,141	2.37억
2026-08-07	19,250	19,920	18,720	19,650	590	+3.10%	16,522	3.25억
2026-08-06	18,380	19,170	18,380	19,060	560	+3.03%	16,440	3.13억
2026-08-05	18,670	18,700	18,260	18,500	300	+1.65%	7,874	1.46억
2026-08-04	18,500	18,830	17,830	18,200	1,200	+7.06%	27,901	5.08억
2026-08-03	17,010	17,320	16,710	17,000	-540	-3.08%	4,387	7,458만
2026-07-31	16,390	17,700	16,180	17,540	1,160	+7.08%	3,318	5,820만
2026-07-30	15,650	16,800	15,310	16,380	-10	-0.06%	5,447	8,922만
2026-07-29	16,430	16,450	15,860	16,390	-40	-0.24%	3,295	5,401만
2026-07-28	17,170	17,170	16,230	16,430	-570	-3.35%	1,778	2,921만
2026-07-27	16,200	17,330	16,200	17,000	800	+4.94%	2,824	4,801만
2026-07-24	16,630	16,630	16,020	16,200	-420	-2.53%	4,212	6,823만
2026-07-23	17,040	17,040	16,600	16,620	-370	-2.18%	1,812	3,012만
2026-07-22	17,150	17,150	16,710	16,990	-160	-0.93%	1,731	2,941만
2026-07-21	16,340	17,150	16,300	17,150	790	+4.83%	1,352	2,319만
2026-07-20	16,510	17,010	16,330	16,360	-710	-4.16%	998	1,633만
2026-07-16	17,250	17,290	16,720	17,070	-230	-1.33%	950	1,622만
2026-07-15	17,270	17,730	17,150	17,300	30	+0.17%	966	1,671만
2026-07-14	17,550	17,940	16,725	17,270	-280	-1.60%	2,666	4,604만
2026-07-13	17,330	17,700	16,820	17,550	50	+0.29%	2,602	4,567만
2026-07-10	17,500	17,790	17,190	17,500	0	0.00%	609	1,066만
2026-07-09	17,260	17,540	16,170	17,500	240	+1.39%	615	1,076만
2026-07-08	16,990	17,600	16,820	17,260	440	+2.62%	442	763만
2026-07-07	16,540	16,860	16,250	16,820	280	+1.69%	2,655	4,466만
2026-07-06	17,300	17,300	16,310	16,540	-800	-4.61%	3,000	4,962만
2026-07-03	17,230	17,480	17,100	17,340	-10	-0.06%	1,854	3,215만
2026-07-02	17,510	17,630	17,010	17,350	-610	-3.40%	4,550	7,894만
2026-07-01	16,800	17,990	16,420	17,960	1,290	+7.74%	6,133	1.1억
2026-06-30	16,600	16,740	16,470	16,670	60	+0.36%	734	1,224만
2026-06-29	15,550	16,630	15,310	16,610	740	+4.66%	3,688	6,126만
2026-06-26	16,070	16,080	15,300	15,870	-360	-2.22%	3,328	5,282만
2026-06-25	16,420	16,420	16,040	16,230	-220	-1.34%	3,182	5,164만
2026-06-24	16,350	17,280	16,050	16,450	20	+0.12%	3,830	6,300만
2026-06-23	17,180	17,180	16,430	16,430	-820	-4.75%	2,057	3,380만
2026-06-22	17,710	17,710	16,740	17,250	-460	-2.60%	1,520	2,622만
2026-06-19	18,550	18,550	17,350	17,710	-1,120	-5.95%	4,183	7,408만
2026-06-18	18,700	18,830	17,980	18,830	80	+0.43%	4,105	7,730만
2026-06-17	18,000	18,750	17,960	18,750	750	+4.17%	7,371	1.38억
2026-06-16	17,830	18,250	17,760	18,000	170	+0.95%	5,347	9,625만
2026-06-15	17,800	17,860	17,100	17,830	230	+1.31%	10,362	1.85억
2026-06-12	17,530	17,790	17,410	17,600	100	+0.57%	6,298	1.11억
2026-06-11	16,980	17,660	16,970	17,500	520	+3.06%	9,726	1.7억
2026-06-10	17,400	17,900	16,820	16,980	-460	-2.64%	107	182만
2026-06-09	16,980	17,880	16,980	17,440	480	+2.83%	4,421	7,710만
2026-06-08	16,830	17,020	16,340	16,960	-60	-0.35%	5,753	9,757만
2026-06-05	17,210	17,390	16,200	17,020	-200	-1.16%	9,675	1.65억
2026-06-04	18,610	18,740	17,220	17,220	-1,540	-8.21%	18,741	3.23억
2026-06-02	18,810	18,980	18,290	18,760	-200	-1.05%	14,566	2.73억
2026-06-01	19,190	19,190	18,720	18,960	-230	-1.20%	17,574	3.33억
2026-05-29	19,100	19,210	18,400	19,190	40	+0.21%	24,624	4.73억
2026-05-28	18,500	19,410	17,800	19,150	680	+3.68%	20,164	3.86억
2026-05-27	19,100	19,100	18,260	18,470	-630	-3.30%	16,659	3.08억
2026-05-26	19,360	19,550	18,970	19,100	-400	-2.05%	17,976	3.43억
2026-05-22	19,250	19,500	19,010	19,500	260	+1.35%	14,164	2.76억
2026-05-21	19,000	19,610	18,890	19,240	200	+1.05%	22,230	4.28억
2026-05-20	18,860	19,320	18,700	19,040	-110	-0.57%	11,119	2.12억
2026-05-19	19,010	19,330	18,790	19,150	-10	-0.05%	13,109	2.51억
2026-05-18	19,260	19,570	18,830	19,160	-420	-2.15%	18,180	3.48억
2026-05-15	20,050	20,100	18,800	19,580	-230	-1.16%	21,846	4.28억
2026-05-14	20,000	20,250	19,620	19,810	-240	-1.20%	25,740	5.1억
2026-05-13	19,990	20,200	19,670	20,050	60	+0.30%	18,405	3.69억
2026-05-12	20,600	20,600	19,880	19,990	-410	-2.01%	20,400	4.08억
2026-05-11	20,900	20,900	20,100	20,400	-100	-0.49%	22,807	4.65억
2026-05-08	20,500	20,600	20,000	20,500	250	+1.23%	18,545	3.8억
2026-05-07	19,160	20,400	19,160	20,250	1,250	+6.58%	43,073	8.72억
2026-05-06	18,890	19,200	17,950	19,000	110	+0.58%	34,522	6.56억
2026-05-04	19,200	19,200	18,610	18,890	-30	-0.16%	7,253	1.37억
2026-04-30	18,830	19,240	18,510	18,920	-10	-0.05%	3,978	7,526만
2026-04-29	19,020	19,050	18,860	18,930	-90	-0.47%	1,857	3,515만
2026-04-28	19,300	19,300	18,920	19,020	-280	-1.45%	1,481	2,817만
2026-04-27	19,310	19,320	19,060	19,300	-10	-0.05%	1,144	2,208만
2026-04-24	19,330	19,330	18,810	19,310	-20	-0.10%	4,790	9,249만
2026-04-23	19,000	19,420	18,700	19,330	180	+0.94%	3,719	7,189만
2026-04-22	18,880	19,230	18,550	19,150	400	+2.13%	3,475	6,655만
2026-04-21	18,680	18,980	18,480	18,750	110	+0.59%	4,353	8,162만
2026-04-20	18,510	18,680	18,360	18,640	130	+0.70%	1,157	2,157만
2026-04-17	18,570	18,700	18,320	18,510	-60	-0.32%	1,596	2,954만
2026-04-16	18,120	18,580	18,110	18,570	570	+3.17%	3,052	5,668만
2026-04-15	17,940	18,170	17,790	18,000	60	+0.33%	7,248	1.3억
2026-04-14	17,690	18,100	17,550	17,940	250	+1.41%	2,448	4,392만
2026-04-13	17,310	17,890	17,110	17,690	-240	-1.34%	2,057	3,639만
2026-04-10	17,250	18,010	17,250	17,930	520	+2.99%	3,277	5,876만
2026-04-09	17,320	17,570	17,200	17,410	-160	-0.91%	413	719만
2026-04-08	17,460	17,680	17,000	17,570	420	+2.45%	3,465	6,088만
2026-04-07	17,680	17,680	17,020	17,150	-510	-2.89%	1,767	3,030만
2026-04-06	17,280	17,700	17,210	17,660	90	+0.51%	1,766	3,119만
2026-04-03	16,850	17,640	16,760	17,570	1,050	+6.36%	5,504	9,671만
2026-04-02	17,490	17,490	16,520	16,520	-800	-4.62%	5,196	8,584만
2026-04-01	17,770	17,900	17,310	17,320	-420	-2.37%	7,818	1.35억
2026-03-31	17,730	17,810	17,200	17,740	10	+0.06%	1,971	3,497만
2026-03-30	17,020	17,910	17,020	17,730	-340	-1.88%	3,676	6,518만
2026-03-27	17,630	18,300	17,470	18,070	—	—	1,504	2,718만

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