인텔리안테크

189300KOSDAQ

68,100원-1,200 (-1.73%)전일 종가 2026-09-18

52주 위치

39,000180,20021%신고가 대비 -62.21%

시가총액: 7,312억
PER: 15.95
PBR: 2.56
EPS(TTM): 4,269원
BPS: 26,636원
배당수익률: 0.29%
자사주비율: 4.81%
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 종가68,100원

시가총액7,312억

52주 최고180,200원

52주 최저39,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.6%	-29.1%	-46.5%	+14.5%	+35.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	70,000	70,000	68,100	68,100	-1,200	-1.73%	73,741	50.22억
2026-09-17	67,100	70,000	66,900	69,300	3,600	+5.48%	133,689	92.65억
2026-09-16	64,200	65,700	63,000	65,700	2,100	+3.30%	57,966	38.08억
2026-09-15	62,200	64,900	61,500	63,600	-200	-0.31%	67,823	43.14억
2026-09-14	64,600	65,900	63,300	63,800	400	+0.63%	75,644	48.26억
2026-09-11	62,800	64,700	62,800	63,400	-1,300	-2.01%	25,463	16.14억
2026-09-10	63,500	65,200	61,900	64,700	300	+0.47%	49,725	32.17억
2026-09-09	61,900	66,200	61,900	64,400	2,300	+3.70%	50,876	32.76억
2026-09-08	63,600	64,200	62,100	62,100	-1,400	-2.20%	41,892	26.01억
2026-09-07	63,500	64,300	62,900	63,500	400	+0.63%	18,170	11.54억
2026-09-04	61,400	64,000	61,400	63,100	2,400	+3.95%	48,569	30.65억
2026-09-03	63,200	63,200	59,700	60,700	-2,300	-3.65%	60,620	36.8억
2026-09-02	60,800	63,300	60,200	63,000	100	+0.16%	43,530	27.42억
2026-09-01	62,000	63,500	61,000	62,900	-100	-0.16%	32,173	20.24억
2026-08-31	61,800	63,300	60,000	63,000	-800	-1.25%	200,884	127억
2026-08-28	65,900	66,500	63,000	63,800	-1,900	-2.89%	44,269	28.24억
2026-08-27	64,300	66,300	63,700	65,700	1,400	+2.18%	52,088	34.22억
2026-08-26	65,400	66,700	63,500	64,300	-1,100	-1.68%	46,809	30.1억
2026-08-25	64,000	65,500	61,800	65,400	0	0.00%	46,295	30.28억
2026-08-24	63,300	66,300	62,900	65,400	2,500	+3.97%	40,188	26.28억
2026-08-21	66,700	66,700	62,200	62,900	-5,500	-8.04%	71,173	44.77억
2026-08-20	70,700	70,800	68,100	68,400	100	+0.15%	45,849	31.36억
2026-08-19	69,000	70,700	67,200	68,300	-1,600	-2.29%	58,659	40.06억
2026-08-18	78,300	78,300	69,500	69,900	-9,100	-11.52%	138,092	96.53억
2026-08-14	77,700	81,100	75,500	79,000	1,400	+1.80%	87,636	69.23억
2026-08-13	78,200	79,200	75,300	77,600	1,000	+1.31%	38,546	29.91억
2026-08-12	77,500	78,700	73,500	76,600	-1,900	-2.42%	79,705	61.05억
2026-08-11	78,500	79,500	76,000	78,500	-100	-0.13%	81,461	63.95억
2026-08-10	74,200	79,100	71,300	78,600	8,000	+11.33%	138,009	108억
2026-08-07	75,100	76,100	69,500	70,600	-4,900	-6.49%	72,603	51.26억
2026-08-06	70,200	77,000	68,600	75,500	5,300	+7.55%	135,760	102억
2026-08-05	70,000	71,800	68,300	70,200	200	+0.29%	91,395	64.16억
2026-08-04	64,600	71,000	64,600	70,000	6,800	+10.76%	128,023	89.62억
2026-08-03	56,600	65,800	56,400	63,200	5,000	+8.59%	87,125	55.06억
2026-07-31	51,800	59,200	51,800	58,200	8,950	+18.17%	129,583	75.42억
2026-07-30	50,300	54,000	49,150	49,250	-2,250	-4.37%	80,023	39.41억
2026-07-29	55,900	56,800	48,100	51,500	-4,500	-8.04%	92,027	47.39억
2026-07-28	60,000	60,000	54,800	56,000	-5,500	-8.94%	58,821	32.94억
2026-07-27	63,300	63,400	60,300	61,500	600	+0.99%	39,380	24.22억
2026-07-24	61,800	63,000	60,700	60,900	-3,000	-4.69%	43,065	26.23억
2026-07-23	60,400	64,100	59,900	63,900	3,700	+6.15%	43,805	27.99억
2026-07-22	61,000	64,000	60,200	60,200	1,100	+1.86%	49,667	29.9억
2026-07-21	58,100	60,200	56,200	59,100	1,100	+1.90%	66,777	39.47억
2026-07-20	62,000	62,000	57,600	58,000	-4,900	-7.79%	71,158	41.27억
2026-07-16	65,800	65,800	62,100	62,900	-4,200	-6.26%	41,837	26.32억
2026-07-15	65,000	67,800	64,300	67,100	3,800	+6.00%	49,644	33.31억
2026-07-14	67,000	67,000	60,900	63,300	-3,100	-4.67%	84,910	53.75억
2026-07-13	72,600	74,500	66,000	66,400	-6,100	-8.41%	115,547	76.72억
2026-07-10	67,800	73,500	67,100	72,500	5,600	+8.37%	77,862	56.45억
2026-07-09	65,400	69,900	64,500	66,900	1,600	+2.45%	76,227	51억
2026-07-08	67,900	68,900	64,200	65,300	-3,200	-4.67%	102,241	66.76억
2026-07-07	70,600	72,800	66,700	68,500	-4,300	-5.91%	91,062	62.38억
2026-07-06	76,800	77,700	70,100	72,800	-900	-1.22%	90,280	65.72억
2026-07-03	74,300	74,400	66,600	73,700	800	+1.10%	96,676	71.25억
2026-07-02	75,900	76,300	71,900	72,900	-5,500	-7.02%	84,956	61.93억
2026-07-01	77,800	81,400	76,000	78,400	700	+0.90%	76,170	59.72억
2026-06-30	79,200	80,600	75,000	77,700	1,800	+2.37%	89,507	69.55억
2026-06-29	69,200	77,400	68,000	75,900	5,600	+7.97%	125,079	94.93억
2026-06-26	75,000	76,400	67,700	70,300	-6,400	-8.34%	149,087	105억
2026-06-25	78,800	80,300	75,600	76,700	-3,500	-4.36%	107,980	82.82억
2026-06-24	77,400	82,100	75,500	80,200	2,000	+2.56%	137,162	110억
2026-06-23	86,700	88,500	77,500	78,200	-12,400	-13.69%	179,309	140억
2026-06-22	89,200	94,300	87,600	90,600	-1,000	-1.09%	107,481	97.38억
2026-06-19	93,600	95,500	88,800	91,600	-4,400	-4.58%	127,959	117억
2026-06-18	100,200	100,700	94,900	96,000	-5,100	-5.04%	102,979	98.86억
2026-06-17	99,400	103,900	97,100	101,100	700	+0.70%	126,277	128억
2026-06-16	100,000	103,900	98,200	100,400	2,100	+2.14%	206,832	208억
2026-06-15	107,000	110,200	96,700	98,300	-6,500	-6.20%	225,625	222억
2026-06-12	112,100	112,100	102,300	104,800	800	+0.77%	210,965	221억
2026-06-11	94,300	104,000	93,800	104,000	5,700	+5.80%	270,217	281억
2026-06-10	102,100	103,800	94,000	98,300	-3,700	-3.63%	24	236만
2026-06-09	101,500	103,700	98,000	102,000	1,600	+1.59%	153,849	157억
2026-06-08	101,400	104,200	98,800	100,400	-11,300	-10.12%	148,728	149억
2026-06-05	121,900	121,900	109,200	111,700	-10,300	-8.44%	195,307	218억
2026-06-04	129,700	129,700	119,000	122,000	-2,900	-2.32%	111,256	136억
2026-06-02	116,300	126,600	113,600	124,900	400	+0.32%	323,204	404억
2026-06-01	127,000	128,500	115,000	124,500	-8,600	-6.46%	376,815	469억
2026-05-29	151,500	154,500	132,900	133,100	-16,900	-11.27%	366,631	488억
2026-05-28	147,100	150,000	138,700	150,000	-1,500	-0.99%	183,349	275억
2026-05-27	156,400	156,500	144,000	151,500	-2,200	-1.43%	176,631	268억
2026-05-26	156,300	158,800	150,800	153,700	1,400	+0.92%	162,158	249억
2026-05-22	141,000	155,700	140,900	152,300	11,300	+8.01%	145,786	222억
2026-05-21	137,300	143,400	135,000	141,000	8,700	+6.58%	161,589	228억
2026-05-20	140,000	140,900	126,900	132,300	-15,000	-10.18%	259,198	343억
2026-05-19	170,600	171,900	142,300	147,300	-19,700	-11.80%	331,526	488억
2026-05-18	169,500	173,000	156,000	167,000	5,000	+3.09%	329,881	551억
2026-05-15	163,100	173,700	157,100	162,000	300	+0.19%	263,534	427억
2026-05-14	168,800	171,900	156,800	161,700	-8,900	-5.22%	129,684	210억
2026-05-13	168,000	172,900	163,800	170,600	8,800	+5.44%	149,508	255억
2026-05-12	180,200	180,200	147,300	161,800	-10,600	-6.15%	239,816	388억
2026-05-11	170,000	177,900	169,500	172,400	10,500	+6.49%	181,193	312억
2026-05-08	148,000	162,900	143,000	161,900	10,600	+7.01%	207,939	337억
2026-05-07	161,400	161,400	148,900	151,300	-2,300	-1.50%	175,741	266억
2026-05-06	146,700	155,800	142,800	153,600	11,600	+8.17%	286,598	440억
2026-05-04	134,300	147,700	134,100	142,000	9,300	+7.01%	168,616	239억
2026-04-30	135,900	137,100	130,600	132,700	-4,500	-3.28%	146,429	194억
2026-04-29	138,100	140,300	134,300	137,200	-2,900	-2.07%	67,246	92.26억
2026-04-28	139,600	147,300	139,000	140,100	-900	-0.64%	115,515	162억
2026-04-27	129,500	141,800	126,300	141,000	10,600	+8.13%	205,290	289억
2026-04-24	132,800	133,200	128,900	130,400	-4,300	-3.19%	142,722	186억
2026-04-23	135,900	135,900	131,900	134,700	-1,100	-0.81%	104,785	141억
2026-04-22	133,600	136,700	131,400	135,800	1,600	+1.19%	103,311	140억
2026-04-21	136,000	137,000	131,000	134,200	-1,700	-1.25%	137,073	184억
2026-04-20	140,500	140,500	134,100	135,900	-4,900	-3.48%	148,372	202억
2026-04-17	140,600	149,000	139,000	140,800	5,800	+4.30%	282,538	398억
2026-04-16	136,200	137,500	130,600	135,000	-2,000	-1.46%	132,945	179억
2026-04-15	126,300	138,900	125,800	137,000	16,000	+13.22%	371,408	509억
2026-04-14	122,600	128,700	119,800	121,000	1,600	+1.34%	146,684	177억
2026-04-13	112,800	119,400	111,900	119,400	4,900	+4.28%	89,565	107억
2026-04-10	116,600	118,000	112,700	114,500	-100	-0.09%	200,860	230억
2026-04-09	117,600	118,900	112,500	114,600	-4,700	-3.94%	127,942	147억
2026-04-08	119,300	120,800	116,300	119,300	7,100	+6.33%	95,788	114억
2026-04-07	112,900	117,400	110,200	112,200	1,600	+1.45%	93,381	105억
2026-04-06	118,800	118,800	108,400	110,600	-5,200	-4.49%	140,681	156억
2026-04-03	120,800	126,400	115,700	115,800	1,400	+1.22%	141,195	164억
2026-04-02	123,900	124,000	112,100	114,400	-5,700	-4.75%	160,891	184억
2026-04-01	117,100	122,700	117,100	120,100	9,200	+8.30%	131,320	158억
2026-03-31	115,800	118,600	110,000	110,900	-9,200	-7.66%	131,223	146억
2026-03-30	121,300	123,100	117,300	120,100	-9,000	-6.97%	108,371	130억
2026-03-27	124,000	129,300	121,900	129,100	—	—	87,630	113억

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