이노인스트루먼트
215790KOSDAQ802원+97 (+13.76%)전일 종가 2026-09-18
52주 위치
2525,08011%신고가 대비 -84.21%
- 시가총액
- 323억
- PER
- 40.10
- PBR
- 0.81
- EPS(TTM)
- 20원
- BPS
- 996원
- 자사주비율
- 0.00%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +9.7% | -46.6% | +94.2% | +47.7% | +79.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 706 | 890 | 693 | 802 | 97 | +13.76% | 11,965,734 | 95.97억 |
| 2026-09-17 | 732 | 747 | 676 | 705 | -11 | -1.54% | 1,705,569 | 12.02억 |
| 2026-09-16 | 657 | 820 | 657 | 716 | 59 | +8.98% | 11,075,860 | 79.3억 |
| 2026-09-15 | 672 | 678 | 645 | 657 | -27 | -3.95% | 609,042 | 4억 |
| 2026-09-14 | 660 | 727 | 630 | 684 | 43 | +6.71% | 3,960,214 | 27.09억 |
| 2026-09-11 | 632 | 670 | 629 | 641 | -9 | -1.38% | 494,592 | 3.17억 |
| 2026-09-10 | 688 | 688 | 637 | 650 | -24 | -3.56% | 899,014 | 5.84억 |
| 2026-09-09 | 684 | 748 | 660 | 674 | 14 | +2.12% | 3,169,399 | 21.36억 |
| 2026-09-08 | 650 | 745 | 637 | 660 | 10 | +1.54% | 4,688,286 | 30.94억 |
| 2026-09-07 | 654 | 680 | 642 | 650 | 8 | +1.25% | 464,414 | 3.02억 |
| 2026-09-04 | 625 | 647 | 617 | 642 | 17 | +2.72% | 581,752 | 3.73억 |
| 2026-09-03 | 651 | 659 | 624 | 625 | -25 | -3.85% | 345,263 | 2.16억 |
| 2026-09-02 | 658 | 661 | 633 | 650 | -10 | -1.52% | 546,265 | 3.55억 |
| 2026-09-01 | 675 | 676 | 642 | 660 | -14 | -2.08% | 436,302 | 2.88억 |
| 2026-08-31 | 685 | 740 | 656 | 674 | -11 | -1.61% | 1,142,717 | 7.7억 |
| 2026-08-28 | 654 | 697 | 603 | 685 | 31 | +4.74% | 1,677,909 | 11.49억 |
| 2026-08-27 | 677 | 750 | 641 | 654 | 37 | +6.00% | 6,601,520 | 43.17억 |
| 2026-08-26 | 655 | 695 | 613 | 617 | -20 | -3.14% | 1,067,563 | 6.59억 |
| 2026-08-25 | 625 | 668 | 565 | 637 | -12 | -1.85% | 1,276,277 | 8.13억 |
| 2026-08-24 | 679 | 700 | 621 | 649 | -28 | -4.14% | 972,286 | 6.31억 |
| 2026-08-21 | 695 | 695 | 663 | 677 | -25 | -3.56% | 929,088 | 6.29억 |
| 2026-08-20 | 713 | 719 | 680 | 702 | -3 | -0.43% | 949,995 | 6.67억 |
| 2026-08-19 | 719 | 730 | 670 | 705 | -26 | -3.56% | 1,301,149 | 9.17억 |
| 2026-08-18 | 956 | 956 | 712 | 731 | -5 | -0.68% | 11,190,035 | 81.8억 |
| 2026-08-14 | 752 | 759 | 703 | 736 | 5 | +0.68% | 2,413,531 | 17.76억 |
| 2026-08-13 | 818 | 864 | 701 | 731 | -87 | -10.64% | 4,655,939 | 34.03억 |
| 2026-08-12 | 933 | 933 | 818 | 818 | -99 | -10.80% | 3,162,409 | 25.87억 |
| 2026-08-11 | 885 | 917 | 828 | 917 | 10 | +1.10% | 2,476,928 | 22.71억 |
| 2026-08-10 | 922 | 993 | 893 | 907 | 24 | +2.72% | 6,490,974 | 58.87억 |
| 2026-08-07 | 911 | 1,086 | 882 | 883 | -38 | -4.13% | 12,630,076 | 112억 |
| 2026-08-06 | 1,050 | 1,086 | 851 | 921 | -67 | -6.78% | 13,888,745 | 128억 |
| 2026-08-05 | 892 | 988 | 851 | 988 | 228 | +30.00% | 11,068,292 | 109억 |
| 2026-08-04 | 722 | 815 | 722 | 760 | 35 | +4.83% | 1,923,327 | 14.62억 |
| 2026-08-03 | 690 | 786 | 670 | 725 | 1 | +0.14% | 1,985,869 | 14.4억 |
| 2026-07-31 | 768 | 785 | 704 | 724 | 42 | +6.16% | 1,241,521 | 8.99억 |
| 2026-07-30 | 704 | 762 | 652 | 682 | -22 | -3.13% | 973,249 | 6.64억 |
| 2026-07-29 | 808 | 820 | 673 | 704 | -85 | -10.77% | 1,348,814 | 9.5억 |
| 2026-07-28 | 815 | 815 | 750 | 789 | -38 | -4.59% | 796,358 | 6.28억 |
| 2026-07-27 | 805 | 863 | 794 | 827 | 24 | +2.99% | 935,539 | 7.74억 |
| 2026-07-24 | 890 | 890 | 789 | 803 | -64 | -7.38% | 1,518,952 | 12.2억 |
| 2026-07-23 | 1,026 | 1,070 | 845 | 867 | -102 | -10.53% | 6,450,985 | 55.93억 |
| 2026-07-22 | 820 | 969 | 787 | 969 | 223 | +29.89% | 4,295,125 | 41.62억 |
| 2026-07-21 | 736 | 788 | 686 | 746 | 13 | +1.77% | 1,223,193 | 9.13억 |
| 2026-07-20 | 779 | 789 | 725 | 733 | -88 | -10.72% | 1,171,665 | 8.59억 |
| 2026-07-16 | 864 | 891 | 815 | 821 | -74 | -8.27% | 2,020,834 | 16.59억 |
| 2026-07-15 | 832 | 950 | 832 | 895 | 88 | +10.90% | 3,581,001 | 32.05억 |
| 2026-07-14 | 790 | 865 | 744 | 807 | 17 | +2.15% | 2,463,757 | 19.88억 |
| 2026-07-13 | 918 | 1,009 | 790 | 790 | -149 | -15.87% | 3,461,075 | 27.34억 |
| 2026-07-10 | 870 | 1,100 | 868 | 939 | 91 | +10.73% | 13,505,134 | 127억 |
| 2026-07-09 | 800 | 960 | 800 | 848 | 48 | +6.00% | 2,046,549 | 17.35억 |
| 2026-07-08 | 839 | 879 | 796 | 800 | -55 | -6.43% | 717,881 | 5.74억 |
| 2026-07-07 | 840 | 898 | 810 | 855 | 15 | +1.79% | 1,142,275 | 9.77억 |
| 2026-07-06 | 944 | 944 | 820 | 840 | -104 | -11.02% | 1,112,507 | 9.35억 |
| 2026-07-03 | 834 | 950 | 824 | 944 | 102 | +12.11% | 1,628,414 | 15.37억 |
| 2026-07-02 | 898 | 930 | 827 | 842 | -114 | -11.92% | 1,459,912 | 12.29억 |
| 2026-07-01 | 958 | 1,003 | 911 | 956 | -3 | -0.31% | 1,357,282 | 12.98억 |
| 2026-06-30 | 1,040 | 1,087 | 940 | 959 | -61 | -5.98% | 1,164,984 | 11.17억 |
| 2026-06-29 | 931 | 1,032 | 931 | 1,020 | 69 | +7.26% | 1,163,722 | 11.87억 |
| 2026-06-26 | 1,023 | 1,049 | 935 | 951 | -99 | -9.43% | 2,016,140 | 19.17억 |
| 2026-06-25 | 1,172 | 1,360 | 1,040 | 1,050 | -90 | -7.89% | 3,697,215 | 38.82억 |
| 2026-06-24 | 1,125 | 1,198 | 1,090 | 1,140 | 9 | +0.80% | 1,240,819 | 14.15억 |
| 2026-06-23 | 1,269 | 1,315 | 1,123 | 1,131 | -104 | -8.42% | 2,155,380 | 24.38억 |
| 2026-06-22 | 1,380 | 1,410 | 1,200 | 1,235 | -151 | -10.89% | 1,961,827 | 24.23억 |
| 2026-06-19 | 1,546 | 1,550 | 1,325 | 1,386 | -115 | -7.66% | 1,984,585 | 27.51억 |
| 2026-06-18 | 1,503 | 1,653 | 1,445 | 1,501 | -7 | -0.46% | 4,955,412 | 74.38억 |
| 2026-06-17 | 1,589 | 1,589 | 1,486 | 1,508 | -86 | -5.40% | 2,310,433 | 34.84억 |
| 2026-06-16 | 1,540 | 1,774 | 1,521 | 1,594 | 89 | +5.91% | 7,588,395 | 121억 |
| 2026-06-15 | 1,558 | 1,615 | 1,471 | 1,505 | 5 | +0.33% | 2,327,898 | 35.03억 |
| 2026-06-12 | 1,635 | 1,700 | 1,492 | 1,500 | -45 | -2.91% | 4,387,200 | 65.81억 |
| 2026-06-11 | 1,398 | 1,680 | 1,393 | 1,545 | 41 | +2.73% | 4,887,693 | 75.51억 |
| 2026-06-10 | 1,568 | 1,713 | 1,460 | 1,504 | -80 | -5.05% | 4,505 | 678만 |
| 2026-06-09 | 1,530 | 1,797 | 1,500 | 1,584 | 201 | +14.53% | 19,309,153 | 306억 |
| 2026-06-08 | 1,391 | 1,490 | 1,307 | 1,383 | -177 | -11.35% | 3,256,050 | 45.03억 |
| 2026-06-05 | 1,544 | 1,865 | 1,514 | 1,560 | -65 | -4.00% | 11,728,324 | 183억 |
| 2026-06-04 | 1,512 | 1,865 | 1,508 | 1,625 | 190 | +13.24% | 25,118,211 | 408억 |
| 2026-06-02 | 1,582 | 1,584 | 1,388 | 1,435 | -156 | -9.81% | 4,158,524 | 59.67억 |
| 2026-06-01 | 1,760 | 1,760 | 1,566 | 1,591 | -167 | -9.50% | 3,445,298 | 54.81억 |
| 2026-05-29 | 2,155 | 2,155 | 1,728 | 1,758 | -177 | -9.15% | 4,677,491 | 82.23억 |
| 2026-05-28 | 2,190 | 2,300 | 1,878 | 1,935 | -295 | -13.23% | 5,493,001 | 106억 |
| 2026-05-27 | 2,445 | 2,860 | 2,140 | 2,230 | -125 | -5.31% | 26,064,196 | 581억 |
| 2026-05-26 | 2,235 | 2,540 | 2,135 | 2,355 | 165 | +7.53% | 21,715,100 | 511억 |
| 2026-05-22 | 2,175 | 2,300 | 1,999 | 2,190 | 90 | +4.29% | 14,891,539 | 326억 |
| 2026-05-21 | 2,320 | 2,550 | 2,090 | 2,100 | -165 | -7.28% | 38,023,061 | 798억 |
| 2026-05-20 | 1,706 | 2,265 | 1,608 | 2,265 | 520 | +29.80% | 49,915,341 | 1,131억 |
| 2026-05-19 | 1,875 | 1,993 | 1,701 | 1,745 | -130 | -6.93% | 3,563,627 | 62.19억 |
| 2026-05-18 | 1,917 | 2,080 | 1,731 | 1,875 | -200 | -9.64% | 6,904,273 | 129억 |
| 2026-05-15 | 2,185 | 2,240 | 1,960 | 2,075 | -235 | -10.17% | 4,752,422 | 98.61억 |
| 2026-05-14 | 2,185 | 2,375 | 1,982 | 2,310 | 175 | +8.20% | 13,632,463 | 315억 |
| 2026-05-13 | 2,255 | 2,340 | 2,050 | 2,135 | -170 | -7.38% | 10,823,399 | 231억 |
| 2026-05-12 | 2,080 | 2,490 | 1,833 | 2,305 | 318 | +16.00% | 58,396,696 | 1,346억 |
| 2026-05-11 | 1,535 | 1,987 | 1,480 | 1,987 | 458 | +29.95% | 13,316,842 | 265억 |
| 2026-05-08 | 1,606 | 1,640 | 1,410 | 1,529 | -36 | -2.30% | 4,637,732 | 70.91억 |
| 2026-05-07 | 1,514 | 1,799 | 1,400 | 1,565 | 77 | +5.17% | 10,538,931 | 165억 |
| 2026-05-06 | 1,620 | 1,690 | 1,421 | 1,488 | -122 | -7.58% | 6,520,525 | 97.03억 |
| 2026-05-04 | 1,620 | 1,829 | 1,570 | 1,610 | 14 | +0.88% | 8,892,721 | 143억 |
| 2026-04-30 | 1,844 | 1,865 | 1,568 | 1,596 | -244 | -13.26% | 6,780,303 | 108억 |
| 2026-04-29 | 1,893 | 1,993 | 1,801 | 1,840 | -120 | -6.12% | 6,139,519 | 113억 |
| 2026-04-28 | 2,370 | 2,375 | 1,927 | 1,960 | -295 | -13.08% | 16,967,175 | 333억 |
| 2026-04-27 | 1,738 | 2,255 | 1,722 | 2,255 | 518 | +29.82% | 15,552,184 | 351억 |
| 2026-04-24 | 1,845 | 1,990 | 1,720 | 1,737 | -86 | -4.72% | 9,419,125 | 164억 |
| 2026-04-23 | 2,110 | 2,155 | 1,716 | 1,823 | -287 | -13.60% | 13,084,356 | 239억 |
| 2026-04-22 | 2,140 | 2,355 | 2,100 | 2,110 | -105 | -4.74% | 9,876,563 | 208억 |
| 2026-04-21 | 2,430 | 2,505 | 2,090 | 2,215 | -230 | -9.41% | 14,316,106 | 317억 |
| 2026-04-20 | 2,645 | 2,840 | 2,335 | 2,445 | -335 | -12.05% | 16,079,983 | 393억 |
| 2026-04-17 | 2,800 | 3,050 | 2,280 | 2,780 | -260 | -8.55% | 47,184,382 | 1,312억 |
| 2026-04-16 | 4,330 | 5,080 | 3,040 | 3,040 | -1,300 | -29.95% | 31,110,811 | 946억 |
| 2026-04-15 | 3,810 | 4,340 | 3,430 | 4,340 | 1,000 | +29.94% | 26,098,328 | 1,133억 |
| 2026-04-13 | 2,735 | 3,670 | 2,635 | 3,340 | 415 | +14.19% | 43,620,938 | 1,457억 |
| 2026-04-10 | 3,420 | 3,430 | 2,735 | 2,925 | 270 | +10.17% | 52,852,496 | 1,546억 |
| 2026-04-09 | 2,460 | 2,655 | 2,440 | 2,655 | 610 | +29.83% | 3,856,508 | 102억 |
| 2026-04-07 | 1,800 | 2,045 | 1,795 | 2,045 | 471 | +29.92% | 9,634,195 | 197억 |
| 2026-04-06 | 1,404 | 1,574 | 1,352 | 1,574 | 363 | +29.98% | 7,201,901 | 113억 |
| 2026-04-02 | 1,100 | 1,211 | 950 | 1,211 | 279 | +29.94% | 33,211,254 | 402억 |
| 2026-04-01 | 766 | 932 | 750 | 932 | 215 | +29.99% | 7,858,832 | 73.24억 |
| 2026-03-31 | 941 | 941 | 712 | 717 | -224 | -23.80% | 8,160,758 | 58.51억 |
| 2026-03-30 | 922 | 1,119 | 830 | 941 | 46 | +5.14% | 25,020,014 | 235억 |
| 2026-03-27 | 876 | 1,107 | 711 | 895 | 43 | +5.05% | 57,567,111 | 515억 |
| 2026-03-26 | 852 | 852 | 852 | 852 | 196 | +29.88% | 3,970,699 | 33.83억 |
| 2026-03-25 | 656 | 656 | 656 | 656 | 151 | +29.90% | 806,858 | 5.29억 |
| 2026-03-24 | 427 | 505 | 427 | 505 | — | — | 2,150,223 | 10.86억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)