인포바인

115310KOSDAQ

9,490원+40 (+0.42%)전일 종가 2026-09-18

52주 위치

6,05020,16024%신고가 대비 -52.93%

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 종가9,490원

시가총액—

52주 최고20,160원

52주 최저6,050원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.5%	+18.3%	-36.5%	-24.0%	-34.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,550	9,550	9,000	9,490	40	+0.42%	18,040	1.71억
2026-09-17	9,370	9,570	9,350	9,450	-20	-0.21%	3,007	2,842만
2026-09-16	9,570	9,570	9,230	9,470	-30	-0.32%	2,937	2,781만
2026-09-15	9,500	9,570	9,120	9,500	0	0.00%	3,310	3,145만
2026-09-14	9,410	9,520	9,060	9,500	90	+0.96%	3,495	3,320만
2026-09-11	9,110	9,550	9,110	9,410	-10	-0.11%	5,862	5,516만
2026-09-10	9,430	9,480	9,210	9,420	-10	-0.11%	3,922	3,695만
2026-09-09	9,410	9,570	9,330	9,430	0	0.00%	1,471	1,387만
2026-09-08	9,290	9,450	9,180	9,430	130	+1.40%	5,485	5,172만
2026-09-07	9,290	9,560	9,290	9,300	-100	-1.06%	4,502	4,187만
2026-09-04	9,350	9,400	9,210	9,400	40	+0.43%	1,680	1,579만
2026-09-03	9,170	9,450	8,860	9,360	250	+2.74%	8,604	8,053만
2026-09-02	9,040	9,210	8,960	9,110	-40	-0.44%	8,289	7,551만
2026-09-01	9,180	9,240	8,970	9,150	0	0.00%	2,052	1,878만
2026-08-31	9,100	9,250	8,810	9,150	50	+0.55%	3,442	3,149만
2026-08-28	8,950	9,240	8,660	9,100	150	+1.68%	3,848	3,502만
2026-08-27	8,860	9,100	8,530	8,950	70	+0.79%	7,127	6,379만
2026-08-26	8,750	8,960	8,400	8,880	60	+0.68%	7,630	6,775만
2026-08-25	8,420	8,900	8,040	8,820	490	+5.88%	14,091	1.24억
2026-08-24	8,330	8,570	7,940	8,330	0	0.00%	4,140	3,449만
2026-08-21	8,280	8,330	7,800	8,330	50	+0.60%	6,387	5,320만
2026-08-20	8,220	8,280	7,810	8,280	40	+0.49%	7,808	6,465만
2026-08-19	8,220	8,540	7,890	8,240	20	+0.24%	16,037	1.32억
2026-08-18	8,150	8,220	7,800	8,220	340	+4.31%	8,687	7,141만
2026-08-14	7,780	8,080	7,700	7,880	100	+1.29%	3,306	2,605만
2026-08-13	7,850	8,030	7,610	7,780	-100	-1.27%	5,412	4,211만
2026-08-12	8,190	8,190	7,660	7,880	-50	-0.63%	7,354	5,795만
2026-08-11	7,750	8,000	7,530	7,930	140	+1.80%	9,972	7,908만
2026-08-10	7,990	7,990	7,470	7,790	390	+5.27%	9,355	7,288만
2026-08-07	8,500	8,500	7,250	7,400	-600	-7.50%	18,656	1.38억
2026-08-06	7,090	8,100	7,070	8,000	890	+12.52%	35,485	2.84억
2026-08-05	7,200	7,300	7,050	7,110	-70	-0.97%	3,593	2,555만
2026-08-04	7,120	7,180	6,930	7,180	160	+2.28%	2,935	2,107만
2026-08-03	6,670	7,080	6,670	7,020	300	+4.46%	3,956	2,777만
2026-07-31	6,490	6,800	6,290	6,720	400	+6.33%	9,392	6,311만
2026-07-30	6,800	6,800	6,210	6,320	-480	-7.06%	7,198	4,549만
2026-07-29	6,720	7,080	6,050	6,800	-190	-2.72%	7,665	5,212만
2026-07-28	7,100	7,140	6,710	6,990	-210	-2.92%	7,725	5,400만
2026-07-27	7,180	7,210	6,940	7,200	150	+2.13%	5,261	3,788만
2026-07-24	7,050	7,180	6,850	7,050	0	0.00%	4,483	3,161만
2026-07-23	6,880	7,050	6,790	7,050	260	+3.83%	7,567	5,335만
2026-07-22	6,750	7,070	6,660	6,790	-10	-0.15%	6,557	4,452만
2026-07-21	6,790	6,800	6,240	6,800	70	+1.04%	17,007	1.16억
2026-07-20	6,790	6,790	6,540	6,730	-70	-1.03%	4,456	2,999만
2026-07-16	6,880	6,880	6,630	6,800	-60	-0.87%	4,008	2,725만
2026-07-15	6,700	6,970	6,600	6,860	330	+5.05%	10,835	7,433만
2026-07-14	7,160	7,160	6,400	6,530	-680	-9.43%	27,080	1.77억
2026-07-13	7,380	7,410	6,800	7,210	-170	-2.30%	15,715	1.13억
2026-07-10	6,800	7,470	6,750	7,380	580	+8.53%	13,359	9,859만
2026-07-09	6,840	6,840	6,570	6,800	-40	-0.58%	6,976	4,744만
2026-07-08	6,980	7,140	6,560	6,840	-160	-2.29%	11,310	7,736만
2026-07-07	7,100	7,100	6,700	7,000	0	0.00%	9,147	6,403만
2026-07-06	7,070	7,070	6,640	7,000	70	+1.01%	4,022	2,815만
2026-07-03	6,850	6,930	6,520	6,930	130	+1.91%	8,254	5,720만
2026-07-02	7,190	7,190	6,590	6,800	-240	-3.41%	9,868	6,710만
2026-07-01	7,030	7,050	6,660	7,040	140	+2.03%	11,998	8,447만
2026-06-30	6,800	6,980	6,650	6,900	100	+1.47%	6,351	4,382만
2026-06-29	6,560	7,000	6,500	6,800	190	+2.87%	13,151	8,943만
2026-06-26	6,860	6,860	6,320	6,610	-250	-3.64%	10,478	6,926만
2026-06-25	6,560	6,960	6,550	6,860	-10	-0.15%	20,215	1.39억
2026-06-24	6,540	7,190	6,540	6,870	190	+2.84%	23,922	1.64억
2026-06-23	7,280	7,340	6,610	6,680	-460	-6.44%	30,317	2.03억
2026-06-22	7,420	7,450	6,825	7,140	-290	-3.90%	19,583	1.4억
2026-06-19	8,000	8,000	7,060	7,430	-590	-7.36%	35,901	2.67억
2026-06-18	7,990	8,080	7,730	8,020	-30	-0.37%	8,863	7,108만
2026-06-17	7,860	8,060	7,630	8,050	340	+4.41%	7,427	5,979만
2026-06-16	7,990	7,990	7,610	7,710	-340	-4.22%	13,583	1.05억
2026-06-15	7,920	8,130	7,740	8,050	200	+2.55%	7,011	5,644만
2026-06-12	7,790	8,160	7,700	7,850	90	+1.16%	11,726	9,205만
2026-06-11	7,580	7,890	7,490	7,760	120	+1.57%	9,627	7,471만
2026-06-10	7,840	7,840	7,330	7,640	-120	-1.55%	12,285	9,386만
2026-06-09	8,000	8,000	7,410	7,760	-240	-3.00%	21,271	1.65억
2026-06-08	7,010	8,000	7,010	8,000	-80	-0.99%	21,637	1.73억
2026-06-05	8,060	8,240	7,810	8,080	-60	-0.74%	16,511	1.33억
2026-06-04	8,160	8,700	8,010	8,140	-390	-4.57%	12,084	9,836만
2026-06-02	8,280	8,560	7,770	8,530	190	+2.28%	26,561	2.27억
2026-06-01	8,860	8,860	8,300	8,340	-520	-5.87%	25,496	2.13억
2026-05-29	9,310	9,550	8,580	8,860	-520	-5.54%	37,641	3.33억
2026-05-28	9,620	9,670	9,000	9,380	-240	-2.49%	36,602	3.43억
2026-05-27	9,950	10,060	9,580	9,620	-330	-3.32%	31,447	3.03억
2026-05-26	10,540	10,650	9,950	9,950	-590	-5.60%	37,948	3.78억
2026-05-22	10,310	10,840	10,310	10,540	20	+0.19%	6,293	6,633만
2026-05-21	10,300	11,180	10,170	10,520	130	+1.25%	32,361	3.4억
2026-05-20	10,450	10,960	9,740	10,390	-590	-5.37%	38,588	4.01억
2026-05-19	11,020	13,800	10,690	10,980	-60	-0.54%	182,992	20.09억
2026-05-18	11,370	11,400	10,500	11,040	-330	-2.90%	18,671	2.06억
2026-05-15	11,690	11,690	11,140	11,370	-440	-3.73%	19,496	2.22억
2026-05-14	11,790	12,080	11,530	11,810	-90	-0.76%	12,278	1.45억
2026-05-13	11,500	12,260	11,500	11,900	-300	-2.46%	11,259	1.34억
2026-05-12	12,940	13,070	12,040	12,200	-710	-5.50%	23,241	2.84억
2026-05-11	13,340	13,340	12,860	12,910	-100	-0.77%	13,692	1.77억
2026-05-08	12,660	13,040	11,880	13,010	360	+2.85%	14,727	1.92억
2026-05-07	12,360	12,680	12,360	12,650	30	+0.24%	12,348	1.56억
2026-05-06	12,830	12,840	12,310	12,620	-210	-1.64%	22,214	2.8억
2026-05-04	12,490	13,340	12,460	12,830	340	+2.72%	19,748	2.53억
2026-04-30	12,720	12,930	12,490	12,490	-230	-1.81%	28,342	3.54억
2026-04-29	13,770	13,770	12,605	12,720	-1,040	-7.56%	79,676	10.13억
2026-04-28	14,610	14,750	13,760	13,760	-20	-0.15%	51,320	7.06억
2026-04-09	13,880	14,280	13,480	13,780	60	+0.44%	30,210	4.16억
2026-04-08	13,420	13,760	13,060	13,720	720	+5.54%	35,015	4.8억
2026-04-07	13,580	13,580	12,970	13,000	-320	-2.40%	16,320	2.12억
2026-04-06	13,240	13,460	13,140	13,320	-20	-0.15%	11,105	1.48억
2026-04-03	13,560	13,860	13,100	13,340	140	+1.06%	14,675	1.96억
2026-04-02	13,560	13,720	12,920	13,200	-340	-2.51%	10,885	1.44억
2026-04-01	13,380	13,540	13,160	13,540	600	+4.64%	9,680	1.31억
2026-03-31	12,920	13,240	12,800	12,940	-140	-1.07%	19,440	2.52억
2026-03-30	13,100	13,320	12,980	13,080	-580	-4.25%	23,795	3.11억
2026-03-27	13,320	13,740	13,300	13,660	180	+1.34%	22,390	3.06억
2026-03-26	13,820	14,000	13,480	13,480	-60	-0.44%	19,830	2.67억
2026-03-25	13,860	13,920	13,470	13,540	-300	-2.17%	36,240	4.91억
2026-03-24	14,320	14,480	13,720	13,840	-160	-1.14%	13,715	1.9억
2026-03-23	15,060	15,060	14,000	14,000	-1,200	-7.89%	23,795	3.33억
2026-03-20	14,900	15,360	14,720	15,200	300	+2.01%	11,920	1.81억
2026-03-19	14,940	15,040	14,680	14,900	-40	-0.27%	26,005	3.87억
2026-03-18	15,220	15,360	14,920	14,940	-280	-1.84%	26,275	3.93억
2026-03-17	15,260	15,580	15,220	15,220	-40	-0.26%	13,715	2.09억
2026-03-16	15,860	15,860	14,800	15,260	-780	-4.86%	51,930	7.92억
2026-03-13	17,020	17,020	15,860	16,040	-1,140	-6.64%	58,460	9.38억
2026-03-12	15,720	17,320	15,720	17,180	1,480	+9.43%	123,510	21.22억
2026-03-11	15,340	15,940	15,020	15,700	—	—	40,480	6.36억

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