인크로스
216050KOSDAQ· 전문 서비스업4,965원+45 (+0.91%)전일 종가 2026-09-18
52주 위치
4,3257,65019%신고가 대비 -35.10%
- 시가총액
- 606억
- PER
- 5.03
- PBR
- 0.46
- EPS(TTM)
- 988원
- BPS
- 10,760원
- 자사주비율
- 1.05%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.6% | -7.5% | -30.4% | -25.9% | -35.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,945 | 4,980 | 4,910 | 4,965 | 45 | +0.91% | 17,318 | 8,598만 |
| 2026-09-17 | 4,960 | 4,995 | 4,900 | 4,920 | -30 | -0.61% | 10,999 | 5,412만 |
| 2026-09-16 | 5,040 | 5,050 | 4,935 | 4,950 | -100 | -1.98% | 17,759 | 8,791만 |
| 2026-09-15 | 5,050 | 5,060 | 4,990 | 5,050 | 0 | 0.00% | 3,722 | 1,880만 |
| 2026-09-14 | 5,020 | 5,050 | 4,970 | 5,050 | -40 | -0.79% | 10,973 | 5,541만 |
| 2026-09-11 | 5,080 | 5,090 | 5,010 | 5,090 | 0 | 0.00% | 6,316 | 3,215만 |
| 2026-09-10 | 5,030 | 5,110 | 4,980 | 5,090 | 60 | +1.19% | 11,074 | 5,637만 |
| 2026-09-09 | 5,100 | 5,120 | 5,000 | 5,030 | -80 | -1.57% | 10,415 | 5,239만 |
| 2026-09-08 | 5,160 | 5,160 | 5,010 | 5,110 | -50 | -0.97% | 10,153 | 5,188만 |
| 2026-09-07 | 5,230 | 5,230 | 5,100 | 5,160 | -60 | -1.15% | 11,357 | 5,860만 |
| 2026-09-04 | 5,070 | 5,410 | 5,040 | 5,220 | 150 | +2.96% | 41,628 | 2.17억 |
| 2026-09-03 | 5,160 | 5,190 | 4,995 | 5,070 | -140 | -2.69% | 21,450 | 1.09억 |
| 2026-09-02 | 5,260 | 5,260 | 5,140 | 5,210 | -50 | -0.95% | 5,156 | 2,686만 |
| 2026-09-01 | 5,230 | 5,270 | 5,200 | 5,260 | 20 | +0.38% | 6,692 | 3,520만 |
| 2026-08-31 | 5,260 | 5,260 | 5,120 | 5,240 | -30 | -0.57% | 5,001 | 2,621만 |
| 2026-08-28 | 5,200 | 5,300 | 5,140 | 5,270 | 70 | +1.35% | 7,772 | 4,096만 |
| 2026-08-27 | 5,250 | 5,270 | 5,140 | 5,200 | -50 | -0.95% | 6,034 | 3,138만 |
| 2026-08-26 | 5,270 | 5,270 | 5,200 | 5,250 | 0 | 0.00% | 5,146 | 2,702만 |
| 2026-08-25 | 5,290 | 5,290 | 5,110 | 5,250 | 40 | +0.77% | 10,310 | 5,413만 |
| 2026-08-24 | 5,160 | 5,220 | 5,100 | 5,210 | 110 | +2.16% | 19,102 | 9,952만 |
| 2026-08-21 | 5,040 | 5,110 | 4,980 | 5,100 | 50 | +0.99% | 20,264 | 1.03억 |
| 2026-08-20 | 5,150 | 5,200 | 5,050 | 5,050 | -100 | -1.94% | 15,450 | 7,802만 |
| 2026-08-19 | 5,290 | 5,290 | 5,070 | 5,150 | -110 | -2.09% | 13,492 | 6,948만 |
| 2026-08-18 | 5,340 | 5,400 | 5,210 | 5,260 | -50 | -0.94% | 15,984 | 8,408만 |
| 2026-08-14 | 5,320 | 5,340 | 5,190 | 5,310 | 70 | +1.34% | 28,773 | 1.53억 |
| 2026-08-13 | 5,240 | 5,400 | 5,140 | 5,240 | 0 | 0.00% | 21,735 | 1.14억 |
| 2026-08-12 | 5,240 | 5,380 | 5,170 | 5,240 | 70 | +1.35% | 44,132 | 2.31억 |
| 2026-08-11 | 5,130 | 5,240 | 5,120 | 5,170 | 0 | 0.00% | 9,103 | 4,706만 |
| 2026-08-10 | 5,150 | 5,170 | 5,030 | 5,170 | 60 | +1.17% | 12,110 | 6,261만 |
| 2026-08-07 | 4,880 | 5,230 | 4,765 | 5,110 | 250 | +5.14% | 69,841 | 3.57억 |
| 2026-08-06 | 4,790 | 4,860 | 4,790 | 4,860 | 70 | +1.46% | 20,236 | 9,835만 |
| 2026-08-05 | 4,725 | 4,820 | 4,725 | 4,790 | 70 | +1.48% | 20,171 | 9,662만 |
| 2026-08-04 | 4,570 | 4,735 | 4,570 | 4,720 | 145 | +3.17% | 29,557 | 1.4억 |
| 2026-08-03 | 4,625 | 4,685 | 4,570 | 4,575 | -110 | -2.35% | 46,325 | 2.12억 |
| 2026-07-31 | 4,650 | 4,705 | 4,590 | 4,685 | 65 | +1.41% | 30,141 | 1.41억 |
| 2026-07-30 | 4,325 | 4,620 | 4,325 | 4,620 | -10 | -0.22% | 42,819 | 1.98억 |
| 2026-07-29 | 4,745 | 4,795 | 4,430 | 4,630 | -115 | -2.42% | 65,510 | 3.03억 |
| 2026-07-28 | 4,910 | 4,910 | 4,695 | 4,745 | -180 | -3.65% | 29,777 | 1.41억 |
| 2026-07-27 | 4,880 | 5,390 | 4,860 | 4,925 | 165 | +3.47% | 60,999 | 3억 |
| 2026-07-24 | 4,745 | 4,800 | 4,655 | 4,760 | -20 | -0.42% | 19,195 | 9,137만 |
| 2026-07-23 | 4,700 | 4,795 | 4,680 | 4,780 | 65 | +1.38% | 17,627 | 8,426만 |
| 2026-07-22 | 4,795 | 4,890 | 4,685 | 4,715 | -35 | -0.74% | 18,075 | 8,522만 |
| 2026-07-21 | 4,705 | 4,795 | 4,640 | 4,750 | 10 | +0.21% | 22,056 | 1.05억 |
| 2026-07-20 | 4,800 | 4,885 | 4,700 | 4,740 | -60 | -1.25% | 84,120 | 3.99억 |
| 2026-07-16 | 4,880 | 4,890 | 4,735 | 4,800 | -80 | -1.64% | 26,696 | 1.28억 |
| 2026-07-15 | 4,845 | 4,980 | 4,810 | 4,880 | 35 | +0.72% | 18,879 | 9,213만 |
| 2026-07-14 | 4,830 | 4,920 | 4,780 | 4,845 | -20 | -0.41% | 17,702 | 8,577만 |
| 2026-07-13 | 5,050 | 5,050 | 4,815 | 4,865 | -165 | -3.28% | 18,391 | 8,947만 |
| 2026-07-10 | 4,875 | 5,030 | 4,865 | 5,030 | 170 | +3.50% | 12,558 | 6,317만 |
| 2026-07-09 | 5,130 | 5,130 | 4,850 | 4,860 | -210 | -4.14% | 21,363 | 1.04억 |
| 2026-07-08 | 5,150 | 5,150 | 4,945 | 5,070 | -70 | -1.36% | 8,802 | 4,463만 |
| 2026-07-07 | 5,170 | 5,170 | 4,965 | 5,140 | 30 | +0.59% | 16,229 | 8,342만 |
| 2026-07-06 | 5,140 | 5,190 | 5,090 | 5,110 | -40 | -0.78% | 11,323 | 5,786만 |
| 2026-07-03 | 5,150 | 5,150 | 4,980 | 5,150 | 140 | +2.79% | 17,737 | 9,135만 |
| 2026-07-02 | 5,090 | 5,180 | 4,995 | 5,010 | -100 | -1.96% | 20,504 | 1.03억 |
| 2026-07-01 | 5,050 | 5,120 | 4,995 | 5,110 | 50 | +0.99% | 22,094 | 1.13억 |
| 2026-06-30 | 5,050 | 5,080 | 4,955 | 5,060 | 30 | +0.60% | 21,501 | 1.09억 |
| 2026-06-29 | 4,800 | 5,040 | 4,685 | 5,030 | 230 | +4.79% | 61,401 | 3.09억 |
| 2026-06-26 | 4,855 | 4,855 | 4,685 | 4,800 | -55 | -1.13% | 41,671 | 2억 |
| 2026-06-25 | 4,865 | 5,000 | 4,790 | 4,855 | -45 | -0.92% | 34,012 | 1.65억 |
| 2026-06-24 | 5,160 | 5,160 | 4,820 | 4,900 | -35 | -0.71% | 49,621 | 2.43억 |
| 2026-06-23 | 5,230 | 5,230 | 4,935 | 4,935 | -235 | -4.55% | 75,762 | 3.74억 |
| 2026-06-22 | 5,350 | 5,350 | 5,140 | 5,170 | -180 | -3.36% | 28,906 | 1.49억 |
| 2026-06-19 | 5,370 | 5,380 | 5,190 | 5,350 | -20 | -0.37% | 40,104 | 2.15억 |
| 2026-06-18 | 5,500 | 5,600 | 5,360 | 5,370 | -180 | -3.24% | 26,689 | 1.43억 |
| 2026-06-17 | 5,570 | 5,610 | 5,470 | 5,550 | -20 | -0.36% | 24,968 | 1.39억 |
| 2026-06-16 | 5,560 | 5,660 | 5,490 | 5,570 | 0 | 0.00% | 30,168 | 1.68억 |
| 2026-06-15 | 5,830 | 5,910 | 5,550 | 5,570 | -260 | -4.46% | 73,858 | 4.11억 |
| 2026-06-12 | 5,830 | 6,000 | 5,740 | 5,830 | 10 | +0.17% | 92,549 | 5.4억 |
| 2026-06-11 | 5,550 | 6,250 | 5,370 | 5,820 | 380 | +6.99% | 142,348 | 8.28억 |
| 2026-06-10 | 5,490 | 5,490 | 5,340 | 5,440 | -40 | -0.73% | 33,643 | 1.83억 |
| 2026-06-09 | 5,330 | 5,520 | 5,290 | 5,480 | 150 | +2.81% | 37,241 | 2.04억 |
| 2026-06-08 | 5,490 | 5,490 | 5,240 | 5,330 | -160 | -2.91% | 54,859 | 2.92억 |
| 2026-06-05 | 5,650 | 5,650 | 5,450 | 5,490 | -30 | -0.54% | 59,539 | 3.27억 |
| 2026-06-04 | 5,690 | 5,700 | 5,500 | 5,520 | -170 | -2.99% | 35,782 | 1.98억 |
| 2026-06-02 | 5,660 | 5,690 | 5,470 | 5,690 | 30 | +0.53% | 28,799 | 1.64억 |
| 2026-06-01 | 5,790 | 5,810 | 5,510 | 5,660 | -130 | -2.25% | 107,572 | 6.09억 |
| 2026-05-29 | 5,960 | 5,970 | 5,710 | 5,790 | -140 | -2.36% | 44,773 | 2.59억 |
| 2026-05-28 | 6,100 | 6,100 | 5,790 | 5,930 | -70 | -1.17% | 62,926 | 3.73억 |
| 2026-05-27 | 6,250 | 6,250 | 5,970 | 6,000 | -130 | -2.12% | 30,692 | 1.84억 |
| 2026-05-26 | 6,300 | 6,380 | 6,080 | 6,130 | -140 | -2.23% | 49,810 | 3.05억 |
| 2026-05-22 | 6,110 | 6,280 | 6,110 | 6,270 | 160 | +2.62% | 17,947 | 1.13억 |
| 2026-05-21 | 6,090 | 6,170 | 6,060 | 6,110 | 40 | +0.66% | 38,177 | 2.33억 |
| 2026-05-20 | 6,170 | 6,170 | 5,970 | 6,070 | -90 | -1.46% | 67,974 | 4.13억 |
| 2026-05-19 | 6,290 | 6,320 | 6,090 | 6,160 | -130 | -2.07% | 46,511 | 2.87억 |
| 2026-05-18 | 6,330 | 6,340 | 6,140 | 6,290 | -40 | -0.63% | 48,538 | 3.05억 |
| 2026-05-15 | 6,410 | 6,440 | 6,210 | 6,330 | -50 | -0.78% | 93,296 | 5.91억 |
| 2026-05-14 | 6,310 | 6,590 | 6,260 | 6,380 | 80 | +1.27% | 97,865 | 6.24억 |
| 2026-05-13 | 6,490 | 6,490 | 6,280 | 6,300 | -180 | -2.78% | 54,374 | 3.43억 |
| 2026-05-12 | 6,650 | 6,650 | 6,280 | 6,480 | -170 | -2.56% | 93,687 | 6.07억 |
| 2026-05-11 | 6,640 | 6,690 | 6,530 | 6,650 | 10 | +0.15% | 57,072 | 3.8억 |
| 2026-05-08 | 6,600 | 6,640 | 6,500 | 6,640 | 60 | +0.91% | 20,899 | 1.39억 |
| 2026-05-07 | 6,770 | 6,770 | 6,550 | 6,580 | -20 | -0.30% | 42,707 | 2.81억 |
| 2026-05-06 | 6,810 | 6,810 | 6,560 | 6,600 | -130 | -1.93% | 75,581 | 4.99억 |
| 2026-05-04 | 6,850 | 6,870 | 6,730 | 6,730 | -80 | -1.17% | 36,804 | 2.48억 |
| 2026-04-30 | 6,870 | 6,880 | 6,800 | 6,810 | 30 | +0.44% | 33,951 | 2.31억 |
| 2026-04-29 | 6,770 | 6,880 | 6,750 | 6,780 | -20 | -0.29% | 17,668 | 1.2억 |
| 2026-04-28 | 6,830 | 6,880 | 6,800 | 6,800 | -30 | -0.44% | 18,259 | 1.24억 |
| 2026-04-27 | 6,860 | 6,900 | 6,810 | 6,830 | -50 | -0.73% | 33,682 | 2.3억 |
| 2026-04-24 | 6,820 | 6,890 | 6,800 | 6,880 | 60 | +0.88% | 21,782 | 1.5억 |
| 2026-04-23 | 6,830 | 6,830 | 6,760 | 6,820 | 20 | +0.29% | 42,859 | 2.92억 |
| 2026-04-22 | 6,780 | 6,820 | 6,700 | 6,800 | 20 | +0.29% | 31,429 | 2.14억 |
| 2026-04-21 | 6,790 | 6,790 | 6,690 | 6,780 | 10 | +0.15% | 31,592 | 2.14억 |
| 2026-04-20 | 6,790 | 6,830 | 6,730 | 6,770 | -20 | -0.29% | 26,294 | 1.78억 |
| 2026-04-17 | 6,760 | 6,850 | 6,750 | 6,790 | 40 | +0.59% | 33,352 | 2.26억 |
| 2026-04-16 | 6,780 | 6,800 | 6,680 | 6,750 | 90 | +1.35% | 78,154 | 5.28억 |
| 2026-04-15 | 6,720 | 6,760 | 6,650 | 6,660 | -10 | -0.15% | 49,810 | 3.32억 |
| 2026-04-14 | 6,620 | 6,740 | 6,610 | 6,670 | 110 | +1.68% | 21,488 | 1.43억 |
| 2026-04-13 | 6,570 | 6,640 | 6,530 | 6,560 | -30 | -0.46% | 28,900 | 1.9억 |
| 2026-04-10 | 6,490 | 6,590 | 6,400 | 6,590 | 100 | +1.54% | 43,791 | 2.89억 |
| 2026-04-09 | 6,540 | 6,540 | 6,400 | 6,490 | 20 | +0.31% | 24,089 | 1.56억 |
| 2026-04-08 | 6,500 | 6,560 | 6,440 | 6,470 | 80 | +1.25% | 46,897 | 3.03억 |
| 2026-04-07 | 6,470 | 6,480 | 6,300 | 6,390 | -80 | -1.24% | 49,492 | 3.16억 |
| 2026-04-06 | 6,480 | 6,490 | 6,300 | 6,470 | -10 | -0.15% | 50,852 | 3.29억 |
| 2026-04-03 | 6,540 | 6,540 | 6,380 | 6,480 | 80 | +1.25% | 36,597 | 2.37억 |
| 2026-04-02 | 6,740 | 6,760 | 6,380 | 6,400 | -340 | -5.04% | 88,543 | 5.67억 |
| 2026-04-01 | 6,810 | 6,810 | 6,630 | 6,740 | 110 | +1.66% | 34,618 | 2.33억 |
| 2026-03-31 | 6,870 | 6,870 | 6,560 | 6,630 | -390 | -5.56% | 81,698 | 5.42억 |
| 2026-03-30 | 7,070 | 7,070 | 6,870 | 7,020 | -30 | -0.43% | 40,293 | 2.83억 |
| 2026-03-27 | 7,200 | 7,200 | 6,940 | 7,050 | — | — | 61,930 | 4.37억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)