인터로조

119610KOSDAQ

13,930원+10 (+0.07%)전일 종가 2026-09-18

52주 위치

12,42023,10014%신고가 대비 -39.70%

시가총액: 1,590억
PER: 9.68
PBR: 1.01
EPS(TTM): 1,439원
BPS: 13,805원
배당수익률: 4.67%
자사주비율: 1.58%
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 종가13,930원

시가총액1,590억

52주 최고23,100원

52주 최저12,420원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.6%	-20.3%	-26.0%	-13.0%	-27.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,000	14,110	13,850	13,930	10	+0.07%	15,776	2.2억
2026-09-17	14,270	14,510	13,850	13,920	-390	-2.73%	20,731	2.89억
2026-09-16	14,330	14,420	14,110	14,310	-90	-0.63%	10,794	1.54억
2026-09-15	14,590	14,890	14,200	14,400	-350	-2.37%	19,310	2.78억
2026-09-14	14,530	14,930	14,190	14,750	220	+1.51%	30,001	4.43억
2026-09-11	14,200	14,560	14,110	14,530	130	+0.90%	24,582	3.57억
2026-09-10	14,500	14,580	14,130	14,400	-210	-1.44%	27,031	3.89억
2026-09-09	14,690	14,690	14,080	14,610	310	+2.17%	39,808	5.82억
2026-09-08	14,100	14,940	14,060	14,300	150	+1.06%	51,825	7.41억
2026-09-07	13,990	14,220	13,840	14,150	250	+1.80%	22,945	3.25억
2026-09-04	13,570	13,900	13,390	13,900	370	+2.73%	23,329	3.24억
2026-09-03	13,780	13,920	13,400	13,530	-250	-1.81%	43,929	5.94억
2026-09-02	14,200	14,200	13,640	13,780	-320	-2.27%	23,390	3.22억
2026-09-01	14,100	14,150	13,940	14,100	150	+1.08%	22,135	3.12억
2026-08-31	14,180	14,180	13,580	13,950	90	+0.65%	31,217	4.35억
2026-08-28	13,780	14,090	13,700	13,860	0	0.00%	17,714	2.46억
2026-08-27	13,700	14,100	13,660	13,860	130	+0.95%	40,903	5.67억
2026-08-26	13,970	13,970	13,500	13,730	-110	-0.79%	34,823	4.78억
2026-08-25	13,990	14,000	13,470	13,840	20	+0.14%	31,817	4.4억
2026-08-24	14,120	14,180	13,600	13,820	-400	-2.81%	34,091	4.71억
2026-08-21	15,000	15,000	14,180	14,220	-710	-4.76%	57,017	8.11억
2026-08-20	14,400	15,100	14,310	14,930	540	+3.75%	51,337	7.66억
2026-08-19	14,780	14,780	14,220	14,390	-370	-2.51%	26,582	3.83억
2026-08-18	15,240	15,240	14,400	14,760	-490	-3.21%	94,203	13.9억
2026-08-14	15,290	15,360	15,120	15,250	-40	-0.26%	35,584	5.43억
2026-08-13	15,100	15,390	14,820	15,290	190	+1.26%	50,525	7.73억
2026-08-12	15,150	15,270	14,730	15,100	-130	-0.85%	50,123	7.57억
2026-08-11	15,150	15,320	14,970	15,230	30	+0.20%	22,749	3.46억
2026-08-10	14,200	15,350	14,060	15,200	1,130	+8.03%	387,180	58.85억
2026-08-07	13,710	14,280	13,500	14,070	370	+2.70%	64,292	9.05억
2026-08-06	13,960	14,220	13,520	13,700	-370	-2.63%	52,539	7.2억
2026-08-05	13,800	14,320	13,630	14,070	330	+2.40%	47,391	6.67억
2026-08-04	13,380	13,800	13,380	13,740	370	+2.77%	35,858	4.93억
2026-08-03	13,780	13,800	13,100	13,370	-480	-3.47%	54,288	7.26억
2026-07-31	13,100	13,870	12,900	13,850	1,090	+8.54%	79,971	11.08억
2026-07-30	12,470	13,510	12,470	12,760	-120	-0.93%	42,372	5.41억
2026-07-29	13,700	13,750	12,420	12,880	-720	-5.29%	68,852	8.87억
2026-07-28	14,360	14,360	13,410	13,600	-820	-5.69%	68,944	9.38억
2026-07-27	14,310	14,420	14,000	14,420	320	+2.27%	30,453	4.39억
2026-07-24	14,810	14,810	14,030	14,100	-710	-4.79%	24,003	3.38억
2026-07-23	14,290	14,900	14,080	14,810	720	+5.11%	48,134	7.13억
2026-07-22	14,500	14,590	14,090	14,090	-270	-1.88%	24,790	3.49억
2026-07-21	14,170	14,540	13,900	14,360	110	+0.77%	71,139	10.22억
2026-07-20	14,970	14,970	14,200	14,250	-770	-5.13%	43,045	6.13억
2026-07-16	15,580	15,600	15,010	15,020	-560	-3.59%	19,435	2.92억
2026-07-15	15,200	15,650	15,110	15,580	660	+4.42%	29,236	4.55억
2026-07-14	15,400	15,590	14,720	14,920	-620	-3.99%	91,859	13.71억
2026-07-13	15,830	16,360	15,360	15,540	-290	-1.83%	72,525	11.27억
2026-07-10	15,900	15,980	15,500	15,830	140	+0.89%	39,044	6.18억
2026-07-09	15,010	15,890	14,750	15,690	680	+4.53%	69,971	10.98억
2026-07-08	15,610	15,760	14,950	15,010	-580	-3.72%	41,496	6.23억
2026-07-07	15,740	15,860	15,160	15,590	10	+0.06%	43,040	6.71억
2026-07-06	15,790	16,150	15,220	15,580	-420	-2.63%	48,524	7.56억
2026-07-03	16,260	16,540	15,630	16,000	-370	-2.26%	50,292	8.05억
2026-07-02	17,000	17,500	16,360	16,370	-1,130	-6.46%	46,713	7.65억
2026-07-01	15,810	17,700	15,610	17,500	1,690	+10.69%	102,878	18억
2026-06-30	16,110	16,170	15,430	15,810	-290	-1.80%	57,142	9.03억
2026-06-29	15,820	16,300	15,160	16,100	280	+1.77%	59,561	9.59억
2026-06-26	15,900	15,900	14,700	15,820	-40	-0.25%	171,516	27.13억
2026-06-25	16,000	16,000	15,100	15,860	-20	-0.13%	74,792	11.86억
2026-06-24	16,000	16,790	15,020	15,880	150	+0.95%	114,529	18.19억
2026-06-23	16,500	16,500	15,650	15,730	-770	-4.67%	74,141	11.66억
2026-06-22	16,970	16,970	16,250	16,500	-340	-2.02%	44,536	7.35억
2026-06-19	17,360	17,500	16,500	16,840	-630	-3.61%	81,127	13.66억
2026-06-18	18,280	18,960	17,320	17,470	-680	-3.75%	107,329	18.75억
2026-06-17	17,790	18,160	17,200	18,150	360	+2.02%	113,429	20.59억
2026-06-16	18,390	18,440	17,610	17,790	-410	-2.25%	53,380	9.5억
2026-06-15	17,940	18,700	17,615	18,200	580	+3.29%	67,183	12.23억
2026-06-12	18,400	18,400	17,580	17,620	-330	-1.84%	78,993	13.92억
2026-06-11	16,900	18,240	16,320	17,950	1,030	+6.09%	75,265	13.51억
2026-06-10	17,160	17,400	16,650	16,920	-490	-2.81%	46,226	7.82억
2026-06-09	16,400	17,580	16,400	17,410	1,070	+6.55%	51,180	8.91억
2026-06-08	16,310	17,150	16,150	16,340	-1,420	-8.00%	87,903	14.36억
2026-06-05	18,360	18,470	17,500	17,760	-600	-3.27%	63,914	11.35억
2026-06-04	18,500	19,200	18,310	18,360	-430	-2.29%	65,486	12.02억
2026-06-02	19,470	19,470	18,410	18,790	-680	-3.49%	94,120	17.69억
2026-06-01	21,300	21,900	18,880	19,470	-930	-4.56%	283,680	55.23억
2026-05-29	21,050	21,600	20,000	20,400	-300	-1.45%	97,666	19.92억
2026-05-28	21,500	21,550	20,100	20,700	-750	-3.50%	84,202	17.43억
2026-05-27	21,750	22,000	21,000	21,450	-200	-0.92%	72,138	15.47억
2026-05-26	22,350	22,450	21,300	21,650	-500	-2.26%	78,298	16.95억
2026-05-22	21,500	22,700	20,750	22,150	200	+0.91%	111,816	24.77억
2026-05-21	20,450	22,450	20,200	21,950	1,650	+8.13%	318,499	69.91억
2026-05-20	19,500	20,300	18,600	20,300	1,100	+5.73%	138,349	28.08억
2026-05-19	18,720	19,530	18,710	19,200	490	+2.62%	81,296	15.61억
2026-05-18	19,050	19,270	18,390	18,710	-390	-2.04%	88,292	16.52억
2026-05-15	19,190	19,800	18,730	19,100	0	0.00%	77,924	14.88억
2026-05-14	18,950	19,290	18,590	19,100	180	+0.95%	79,710	15.22억
2026-05-13	19,800	20,250	18,740	18,920	-850	-4.30%	123,709	23.41억
2026-05-12	20,150	20,150	19,300	19,770	-220	-1.10%	92,052	18.2억
2026-05-11	20,650	20,850	19,990	19,990	-610	-2.96%	80,818	16.16억
2026-05-08	21,050	21,100	19,950	20,600	-500	-2.37%	159,880	32.94억
2026-05-07	20,900	22,400	20,000	21,100	200	+0.96%	249,930	52.74억
2026-05-06	21,900	21,900	20,300	20,900	-950	-4.35%	117,837	24.63억
2026-05-04	21,800	22,600	21,400	21,850	350	+1.63%	51,313	11.21억
2026-04-30	22,150	22,500	21,350	21,500	-750	-3.37%	78,550	16.89억
2026-04-29	21,600	22,900	21,400	22,250	600	+2.77%	56,339	12.54억
2026-04-28	22,550	22,550	21,650	21,650	-900	-3.99%	51,322	11.11억
2026-04-27	22,250	23,100	21,750	22,550	300	+1.35%	127,859	28.83억
2026-04-24	20,500	22,500	20,350	22,250	1,600	+7.75%	173,777	38.67억
2026-04-23	20,300	21,050	20,000	20,650	450	+2.23%	104,932	21.67억
2026-04-22	20,950	20,950	19,870	20,200	-300	-1.46%	59,840	12.09억
2026-04-21	21,300	21,750	20,400	20,500	-800	-3.76%	85,310	17.49억
2026-04-20	20,950	22,850	20,450	21,300	600	+2.90%	199,535	42.5억
2026-04-17	20,300	21,050	19,730	20,700	400	+1.97%	92,765	19.2억
2026-04-16	20,000	20,600	19,750	20,300	150	+0.74%	42,141	8.55억
2026-04-15	19,760	20,200	19,690	20,150	450	+2.28%	64,246	12.95억
2026-04-14	20,300	20,300	19,560	19,700	-240	-1.20%	34,026	6.7억
2026-04-13	19,900	20,500	19,420	19,940	-30	-0.15%	50,551	10.08억
2026-04-10	19,750	20,400	19,690	19,970	120	+0.60%	57,000	11.38억
2026-04-09	20,150	20,150	19,160	19,850	-350	-1.73%	56,622	11.24억
2026-04-08	20,400	20,500	19,850	20,200	360	+1.81%	56,841	11.48억
2026-04-07	19,590	20,150	19,200	19,840	130	+0.66%	46,300	9.19억
2026-04-06	20,900	20,950	19,610	19,710	-1,040	-5.01%	65,319	12.87억
2026-04-03	18,890	20,750	18,860	20,750	1,950	+10.37%	133,840	27.77억
2026-04-02	19,330	19,360	18,400	18,800	-530	-2.74%	56,658	10.65억
2026-04-01	18,800	19,370	18,510	19,330	1,000	+5.46%	50,814	9.82억
2026-03-31	19,000	19,000	18,020	18,330	-560	-2.96%	75,634	13.86억
2026-03-30	18,810	19,480	18,530	18,890	-620	-3.18%	72,255	13.65억
2026-03-27	19,500	19,990	19,260	19,510	—	—	52,451	10.23억

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