이노션

214320KOSPI· 전문 서비스업

18,010원-110 (-0.61%)전일 종가 2026-09-18

52주 위치

16,73022,65022%신고가 대비 -20.49%

시가총액: 7,204억
PER: 5.64
PBR: 0.63
EPS(TTM): 3,196원
BPS: 28,553원
배당수익률: 6.52%
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 종가18,010원

시가총액7,204억

52주 최고22,650원

52주 최저16,730원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.8%	-7.9%	-8.3%	-2.4%	-1.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	18,170	18,220	17,950	18,010	-110	-0.61%	118,718	21.38억
2026-09-17	18,240	18,240	18,020	18,120	-130	-0.71%	47,433	8.59억
2026-09-16	18,420	18,490	18,100	18,250	-130	-0.71%	53,987	9.85억
2026-09-15	18,560	18,640	18,380	18,380	-170	-0.92%	51,186	9.41억
2026-09-14	18,510	18,700	18,420	18,550	80	+0.43%	33,854	6.28억
2026-09-11	18,660	18,680	18,460	18,470	-70	-0.38%	39,326	7.26억
2026-09-10	18,570	18,710	18,430	18,540	-30	-0.16%	57,279	10.62억
2026-09-09	18,790	18,820	18,530	18,570	-80	-0.43%	39,480	7.33억
2026-09-08	18,750	18,880	18,650	18,650	-60	-0.32%	44,085	8.22억
2026-09-07	18,800	18,900	18,620	18,710	-60	-0.32%	62,219	11.64억
2026-09-04	18,880	18,930	18,670	18,770	-10	-0.05%	42,078	7.9억
2026-09-03	19,090	19,090	18,720	18,780	-80	-0.42%	56,119	10.54억
2026-09-02	19,010	19,060	18,840	18,860	-170	-0.89%	35,448	6.69억
2026-09-01	19,210	19,270	18,940	19,030	-150	-0.78%	50,898	9.69억
2026-08-31	18,970	19,260	18,880	19,180	170	+0.89%	60,070	11.52억
2026-08-28	18,690	19,070	18,520	19,010	340	+1.82%	67,267	12.79억
2026-08-27	18,850	19,040	18,570	18,670	-180	-0.95%	82,386	15.38억
2026-08-26	18,900	18,990	18,810	18,850	-10	-0.05%	33,805	6.37억
2026-08-25	18,740	18,980	18,720	18,860	-40	-0.21%	51,342	9.68억
2026-08-24	18,790	18,900	18,630	18,900	110	+0.59%	42,488	8.03억
2026-08-21	18,890	18,980	18,580	18,790	-90	-0.48%	40,086	7.53억
2026-08-20	19,050	19,130	18,800	18,880	-10	-0.05%	54,617	10.31억
2026-08-19	18,980	18,980	18,470	18,890	-220	-1.15%	67,937	12.83억
2026-08-18	19,330	19,330	18,740	19,110	-220	-1.14%	87,423	16.71억
2026-08-14	19,220	19,350	19,050	19,330	270	+1.42%	59,151	11.43억
2026-08-13	19,360	19,360	18,960	19,060	-210	-1.09%	59,460	11.33억
2026-08-12	19,430	19,650	19,190	19,270	-230	-1.18%	63,583	12.25억
2026-08-11	19,560	19,750	19,420	19,500	-60	-0.31%	77,245	15.06억
2026-08-10	19,680	19,820	19,390	19,560	30	+0.15%	77,552	15.17억
2026-08-07	19,480	19,710	19,160	19,530	-110	-0.56%	59,633	11.65억
2026-08-06	19,230	19,670	19,230	19,640	320	+1.66%	83,264	16.35억
2026-08-05	19,000	19,400	18,850	19,320	320	+1.68%	89,726	17.34억
2026-08-04	18,950	19,070	18,850	19,000	110	+0.58%	57,819	10.99억
2026-08-03	19,000	19,130	18,780	18,890	-140	-0.74%	74,075	13.99억
2026-07-31	19,010	19,140	18,760	19,030	-100	-0.52%	93,291	17.75억
2026-07-30	19,010	19,220	18,900	19,130	20	+0.10%	86,551	16.56억
2026-07-29	18,950	19,700	18,770	19,110	160	+0.84%	138,670	26.5억
2026-07-28	19,290	19,410	18,850	18,950	-320	-1.66%	61,343	11.62억
2026-07-27	19,140	19,470	19,060	19,270	120	+0.63%	60,646	11.69억
2026-07-24	19,160	19,310	18,940	19,150	50	+0.26%	80,907	15.49억
2026-07-23	18,530	19,230	18,530	19,100	550	+2.96%	92,705	17.71억
2026-07-22	18,630	18,780	18,520	18,550	-60	-0.32%	64,345	11.94억
2026-07-21	18,500	18,950	18,450	18,610	10	+0.05%	62,120	11.56억
2026-07-20	18,250	18,880	18,240	18,600	300	+1.64%	113,018	21.02억
2026-07-16	18,510	18,750	18,300	18,300	-240	-1.29%	86,061	15.75억
2026-07-15	18,460	18,800	18,350	18,540	190	+1.04%	62,621	11.61억
2026-07-14	18,370	18,650	18,250	18,350	-70	-0.38%	110,101	20.2억
2026-07-13	18,760	19,030	18,380	18,420	-340	-1.81%	60,342	11.11억
2026-07-10	18,490	18,880	18,480	18,760	590	+3.25%	40,233	7.55억
2026-07-09	18,600	18,740	18,150	18,170	-410	-2.21%	99,950	18.16억
2026-07-08	18,790	18,950	18,400	18,580	-210	-1.12%	65,075	12.09억
2026-07-07	18,980	19,140	18,510	18,790	-40	-0.21%	76,233	14.32억
2026-07-06	18,890	19,180	18,200	18,830	-20	-0.11%	40,469	7.62억
2026-07-03	18,840	18,950	18,580	18,850	30	+0.16%	74,707	14.08억
2026-07-02	18,090	19,190	18,090	18,820	480	+2.62%	121,837	22.93억
2026-07-01	18,040	18,540	17,890	18,340	340	+1.89%	79,184	14.52억
2026-06-30	18,040	18,290	17,980	18,000	-180	-0.99%	121,052	21.79억
2026-06-29	18,050	18,200	17,730	18,180	310	+1.73%	167,858	30.52억
2026-06-26	18,010	18,160	17,700	17,870	-270	-1.49%	176,392	31.52억
2026-06-25	18,290	18,450	18,140	18,140	-80	-0.44%	63,069	11.44억
2026-06-24	18,770	18,770	18,000	18,220	-380	-2.04%	109,843	20.01억
2026-06-23	18,930	19,120	18,600	18,600	-140	-0.75%	109,843	20.43억
2026-06-22	19,210	19,210	18,740	18,740	-450	-2.34%	89,797	16.83억
2026-06-19	19,750	19,750	18,740	19,190	-370	-1.89%	196,141	37.64억
2026-06-18	19,890	19,900	19,530	19,560	-180	-0.91%	96,727	18.92억
2026-06-17	20,700	20,800	19,740	19,740	-910	-4.41%	97,818	19.31억
2026-06-16	20,850	21,200	20,600	20,650	-400	-1.90%	168,044	34.7억
2026-06-15	20,950	21,350	20,550	21,050	0	0.00%	208,052	43.79억
2026-06-12	20,900	21,450	20,100	21,050	450	+2.18%	354,088	74.54억
2026-06-11	19,610	20,650	19,610	20,600	630	+3.15%	143,795	29.62억
2026-06-10	20,150	20,300	19,600	19,970	-130	-0.65%	121,297	24.22억
2026-06-09	19,570	20,500	19,550	20,100	690	+3.55%	127,358	25.6억
2026-06-08	19,340	19,760	18,600	19,410	-570	-2.85%	141,773	27.52억
2026-06-05	20,100	20,250	19,700	19,980	-120	-0.60%	175,710	35.11억
2026-06-04	20,100	20,700	19,990	20,100	-150	-0.74%	165,170	33.2억
2026-06-02	20,050	20,300	19,400	20,250	150	+0.75%	233,150	47.21억
2026-06-01	19,950	20,100	19,410	20,100	150	+0.75%	216,855	43.59억
2026-05-29	20,500	20,500	19,660	19,950	-350	-1.72%	1,360,887	271억
2026-05-28	20,350	20,450	19,500	20,300	-50	-0.25%	174,664	35.46억
2026-05-27	20,850	20,850	19,800	20,350	-150	-0.73%	173,430	35.29억
2026-05-26	20,900	21,150	20,050	20,500	-550	-2.61%	146,001	29.93억
2026-05-22	20,850	21,100	20,550	21,050	50	+0.24%	155,278	32.69억
2026-05-21	20,800	21,050	20,350	21,000	450	+2.19%	261,498	54.91억
2026-05-20	21,400	21,550	20,350	20,550	-1,200	-5.52%	231,117	47.49억
2026-05-19	21,200	22,200	20,925	21,750	550	+2.59%	583,653	127억
2026-05-18	20,400	21,500	20,200	21,200	350	+1.68%	431,600	91.5억
2026-05-15	20,100	22,650	19,720	20,850	400	+1.96%	1,664,605	347억
2026-05-14	19,860	20,450	19,750	20,450	520	+2.61%	242,806	49.65억
2026-05-13	20,350	20,800	19,830	19,930	-370	-1.82%	171,356	34.15억
2026-05-12	19,740	20,450	19,450	20,300	660	+3.36%	394,136	80.01억
2026-05-11	20,100	20,300	19,520	19,640	-560	-2.77%	120,841	23.73억
2026-05-08	19,640	20,300	19,410	20,200	550	+2.80%	209,796	42.38억
2026-05-07	19,440	19,800	19,300	19,650	340	+1.76%	108,418	21.3억
2026-05-06	19,640	19,670	19,300	19,310	-290	-1.48%	185,010	35.73억
2026-05-04	19,900	19,910	19,420	19,600	-200	-1.01%	105,859	20.75억
2026-04-30	19,370	19,890	19,310	19,800	510	+2.64%	395,263	78.26억
2026-04-29	19,450	19,460	19,110	19,290	-220	-1.13%	136,108	26.26억
2026-04-28	19,440	19,550	19,350	19,510	160	+0.83%	141,099	27.53억
2026-04-27	19,360	19,410	19,260	19,350	70	+0.36%	105,305	20.38억
2026-04-24	19,200	19,370	19,150	19,280	10	+0.05%	103,520	19.96억
2026-04-23	19,290	19,290	19,000	19,270	30	+0.16%	146,514	28.23억
2026-04-22	19,110	19,240	18,930	19,240	230	+1.21%	190,975	36.74억
2026-04-21	18,900	19,150	18,820	19,010	170	+0.90%	164,911	31.35억
2026-04-20	18,750	18,870	18,650	18,840	120	+0.64%	70,552	13.29억
2026-04-17	18,570	18,720	18,520	18,720	130	+0.70%	127,174	23.81억
2026-04-16	18,660	18,690	18,480	18,590	30	+0.16%	116,795	21.71억
2026-04-15	18,550	18,720	18,510	18,560	90	+0.49%	119,444	22.17억
2026-04-14	18,340	18,510	18,200	18,470	310	+1.71%	141,494	26.13억
2026-04-13	18,190	18,260	18,060	18,160	-60	-0.33%	96,467	17.52억
2026-04-10	18,150	18,370	18,070	18,220	120	+0.66%	1,460,610	266억
2026-04-09	17,950	18,130	17,890	18,100	240	+1.34%	131,770	23.85억
2026-04-08	17,930	17,930	17,760	17,860	240	+1.36%	88,980	15.89억
2026-04-07	17,830	17,900	17,610	17,620	-150	-0.84%	85,095	14.99억
2026-04-06	17,820	17,830	17,580	17,770	-50	-0.28%	61,674	10.96억
2026-04-03	17,810	17,900	17,675	17,820	200	+1.14%	83,679	14.91억
2026-04-02	18,180	18,270	17,520	17,620	-510	-2.81%	150,198	26.46억
2026-04-01	18,080	18,230	18,000	18,130	120	+0.67%	173,491	31.45억
2026-03-31	17,810	18,300	17,700	18,010	130	+0.73%	130,082	23.43억
2026-03-30	17,920	18,040	17,740	17,880	-300	-1.65%	112,652	20.14억
2026-03-27	17,990	18,230	17,900	18,180	—	—	117,084	21.29억

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