이녹스첨단소재

272290UNKNOWN· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

20,300원-400 (-1.93%)전일 종가 2026-09-18

52주 위치

16,70044,40013%신고가 대비 -54.28%

시가총액: 4,047억
PER: 6.39
PBR: 0.93
EPS(TTM): 3,175원
BPS: 21,753원
배당수익률: 1.72%
자사주비율: 3.57%
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 종가20,300원

시가총액4,047억

52주 최고44,400원

52주 최저16,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.5%	-30.2%	-37.5%	-10.8%	-18.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	20,850	21,050	20,150	20,300	-400	-1.93%	60,395	12.26억
2026-09-17	20,450	20,800	20,400	20,700	250	+1.22%	50,794	10.51억
2026-09-16	20,200	20,850	20,050	20,450	250	+1.24%	42,099	8.61억
2026-09-15	20,100	20,650	19,930	20,200	50	+0.25%	60,833	12.29억
2026-09-14	20,050	20,350	19,760	20,150	-50	-0.25%	78,153	15.75억
2026-09-11	20,100	20,450	20,000	20,200	-400	-1.94%	60,459	12.21억
2026-09-10	20,100	21,650	19,930	20,600	300	+1.48%	147,875	30.46억
2026-09-09	20,000	20,450	19,940	20,300	300	+1.50%	81,091	16.46억
2026-09-08	20,650	20,850	20,000	20,000	-600	-2.91%	137,412	27.48억
2026-09-07	20,800	20,850	20,450	20,600	150	+0.73%	59,817	12.32억
2026-09-04	20,450	20,850	20,150	20,450	150	+0.74%	69,659	14.25억
2026-09-03	20,800	21,100	20,050	20,300	-350	-1.69%	134,168	27.24억
2026-09-02	20,650	21,100	20,300	20,650	-600	-2.82%	75,860	15.67억
2026-09-01	21,350	21,900	21,000	21,250	-50	-0.23%	85,316	18.13억
2026-08-31	20,550	21,450	20,100	21,300	250	+1.19%	69,626	14.83억
2026-08-28	21,000	21,200	20,650	21,050	-50	-0.24%	37,591	7.91억
2026-08-27	21,050	21,400	20,800	21,100	250	+1.20%	56,138	11.85억
2026-08-26	21,000	21,200	20,400	20,850	-350	-1.65%	69,143	14.42억
2026-08-25	20,050	21,200	19,550	21,200	900	+4.43%	100,181	21.24억
2026-08-24	19,970	20,700	19,970	20,300	370	+1.86%	67,018	13.6억
2026-08-21	20,400	20,450	19,880	19,930	-920	-4.41%	69,553	13.86억
2026-08-20	21,200	21,650	20,450	20,850	100	+0.48%	130,574	27.22억
2026-08-19	20,600	21,400	20,350	20,750	-500	-2.35%	55,008	11.41억
2026-08-18	22,550	22,600	21,200	21,250	-1,450	-6.39%	111,083	23.61억
2026-08-14	23,000	23,250	22,100	22,700	-150	-0.66%	96,310	21.86억
2026-08-13	23,850	24,050	22,600	22,850	350	+1.56%	149,811	34.23억
2026-08-12	22,550	22,700	22,050	22,500	-100	-0.44%	69,351	15.6억
2026-08-11	22,350	23,300	22,150	22,600	150	+0.67%	93,317	21.09억
2026-08-10	21,250	22,650	21,150	22,450	1,550	+7.42%	170,760	38.34억
2026-08-07	21,300	21,750	20,400	20,900	150	+0.72%	96,271	20.12억
2026-08-06	20,600	21,100	20,150	20,750	-50	-0.24%	78,121	16.21억
2026-08-05	21,400	21,500	20,300	20,800	-100	-0.48%	124,804	25.96억
2026-08-04	20,100	20,950	20,050	20,900	1,120	+5.66%	109,755	22.94억
2026-08-03	19,210	20,450	19,010	19,780	180	+0.92%	108,145	21.39억
2026-07-31	18,240	19,760	18,170	19,600	2,320	+13.43%	135,091	26.48억
2026-07-30	16,710	18,450	16,710	17,280	-220	-1.26%	209,574	36.21억
2026-07-29	18,990	19,390	16,700	17,500	-1,350	-7.16%	239,824	41.97억
2026-07-28	19,810	20,050	18,680	18,850	-1,650	-8.05%	129,028	24.32억
2026-07-27	20,600	20,950	20,250	20,500	350	+1.74%	90,599	18.57억
2026-07-24	20,700	20,800	20,100	20,150	-1,050	-4.95%	73,978	14.91억
2026-07-23	20,200	21,200	20,100	21,200	1,150	+5.74%	94,805	20.1억
2026-07-22	20,550	21,150	20,050	20,050	-50	-0.25%	111,649	22.39억
2026-07-21	19,880	20,200	19,540	20,100	220	+1.11%	132,713	26.68억
2026-07-20	20,650	20,900	19,880	19,880	-1,370	-6.45%	115,244	22.91억
2026-07-16	21,750	21,750	20,800	21,250	-1,000	-4.49%	78,133	16.6억
2026-07-15	21,100	22,400	21,100	22,250	1,600	+7.75%	134,746	29.98억
2026-07-14	21,300	21,750	19,900	20,650	-850	-3.95%	167,864	34.66억
2026-07-13	22,700	23,500	21,300	21,500	-1,200	-5.29%	131,595	28.29억
2026-07-10	21,650	23,000	21,650	22,700	1,250	+5.83%	99,900	22.68억
2026-07-09	20,800	21,850	20,700	21,450	550	+2.63%	174,177	37.36억
2026-07-08	21,550	22,150	20,600	20,900	-1,500	-6.70%	141,028	29.47억
2026-07-07	22,800	23,450	21,700	22,400	-600	-2.61%	111,551	24.99억
2026-07-06	23,700	23,750	22,300	23,000	-650	-2.75%	92,035	21.17억
2026-07-03	23,700	23,950	22,400	23,650	150	+0.64%	122,743	29.03억
2026-07-02	24,550	24,800	23,350	23,500	-1,900	-7.48%	134,016	31.49억
2026-07-01	25,100	26,150	24,500	25,400	500	+2.01%	129,755	32.96억
2026-06-30	25,750	26,000	24,750	24,900	-850	-3.30%	103,297	25.72억
2026-06-29	23,000	25,900	23,000	25,750	2,650	+11.47%	175,972	45.31억
2026-06-26	24,050	24,300	22,700	23,100	-1,450	-5.91%	203,974	47.12억
2026-06-25	26,100	26,550	23,500	24,550	-1,450	-5.58%	133,837	32.86억
2026-06-24	24,700	27,150	24,700	26,000	1,300	+5.26%	271,233	70.52억
2026-06-23	26,750	27,200	24,650	24,700	-2,500	-9.19%	184,548	45.58억
2026-06-22	26,850	28,300	26,300	27,200	-250	-0.91%	160,905	43.77억
2026-06-19	28,850	28,950	27,000	27,450	-1,650	-5.67%	154,043	42.28억
2026-06-18	28,900	29,350	28,100	29,100	50	+0.17%	131,071	38.14억
2026-06-17	28,500	29,400	28,500	29,050	200	+0.69%	88,575	25.73억
2026-06-16	29,300	29,750	28,550	28,850	-350	-1.20%	105,165	30.34억
2026-06-15	29,850	30,100	28,650	29,200	300	+1.04%	150,945	44.08억
2026-06-12	29,050	30,000	28,250	28,900	950	+3.40%	180,066	52.04억
2026-06-11	25,800	28,000	25,650	27,950	1,500	+5.67%	236,647	66.14억
2026-06-10	26,800	28,050	25,950	26,450	-900	-3.29%	2	5만
2026-06-09	26,400	27,950	26,350	27,350	1,550	+6.01%	148,616	40.65억
2026-06-08	26,000	27,150	25,550	25,800	-2,000	-7.19%	179,082	46.2억
2026-06-05	29,450	29,450	27,400	27,800	-1,700	-5.76%	131,285	36.5억
2026-06-04	28,100	30,500	28,100	29,500	1,450	+5.17%	195,421	57.65억
2026-06-02	29,000	29,100	27,700	28,050	-1,400	-4.75%	228,782	64.17억
2026-06-01	29,650	30,550	28,950	29,450	-850	-2.81%	338,298	99.63억
2026-05-29	31,750	31,750	29,850	30,300	-850	-2.73%	192,130	58.22억
2026-05-28	33,300	33,350	29,700	31,150	-1,600	-4.89%	390,145	122억
2026-05-27	35,650	35,850	32,600	32,750	-2,700	-7.62%	327,714	107억
2026-05-26	35,600	36,350	35,150	35,450	1,450	+4.26%	321,990	114억
2026-05-22	32,350	34,650	31,550	34,000	1,950	+6.08%	349,799	119억
2026-05-21	31,050	32,550	31,000	32,050	1,950	+6.48%	267,430	85.71억
2026-05-20	32,500	32,700	29,600	30,100	-3,500	-10.42%	341,346	103억
2026-05-19	32,900	34,150	31,550	33,600	1,650	+5.16%	547,300	184억
2026-05-18	32,100	32,200	30,650	31,950	1,350	+4.41%	320,890	103억
2026-05-15	33,400	33,750	29,900	30,600	-2,750	-8.25%	393,529	120억
2026-05-14	34,350	34,550	32,350	33,350	-750	-2.20%	377,621	126억
2026-05-13	34,000	35,400	33,200	34,100	-400	-1.16%	306,584	105억
2026-05-12	36,250	37,550	33,850	34,500	-1,250	-3.50%	512,805	177억
2026-05-11	38,250	38,250	35,600	35,750	-1,750	-4.67%	415,469	149억
2026-05-08	38,350	38,500	36,750	37,500	-750	-1.96%	473,869	178억
2026-05-07	35,050	39,400	34,750	38,250	2,250	+6.25%	1,156,616	442억
2026-05-06	37,200	37,250	35,850	36,000	-300	-0.83%	293,804	106억
2026-05-04	35,200	36,700	34,900	36,300	2,000	+5.83%	458,518	166억
2026-04-30	35,300	35,400	34,200	34,300	-1,050	-2.97%	187,764	64.4억
2026-04-29	35,500	35,550	34,550	35,350	150	+0.43%	179,088	63.31억
2026-04-28	35,950	36,050	34,850	35,200	-200	-0.56%	268,117	94.38억
2026-04-27	36,350	36,350	35,200	35,400	-500	-1.39%	231,209	81.85억
2026-04-24	34,450	36,000	34,350	35,900	1,300	+3.76%	299,916	108억
2026-04-23	36,050	36,050	34,000	34,600	-1,050	-2.95%	314,492	109억
2026-04-22	36,500	36,550	35,300	35,650	-650	-1.79%	321,789	115억
2026-04-21	36,500	36,600	34,300	36,300	500	+1.40%	593,702	216억
2026-04-20	36,600	36,600	35,500	35,800	-1,050	-2.85%	313,531	112억
2026-04-17	35,000	37,250	33,900	36,850	2,150	+6.20%	831,173	306억
2026-04-16	33,000	34,800	32,500	34,700	2,200	+6.77%	399,773	139억
2026-04-15	32,850	33,000	32,050	32,500	450	+1.40%	246,819	80.22억
2026-04-14	32,100	32,750	31,950	32,050	600	+1.91%	184,228	59.05억
2026-04-13	30,800	31,750	30,600	31,450	-50	-0.16%	131,486	41.35억
2026-04-10	31,350	31,900	30,950	31,500	750	+2.44%	237,030	74.66억
2026-04-09	30,900	31,350	30,150	30,750	-400	-1.28%	153,452	47.19억
2026-04-08	30,500	31,300	30,450	31,150	2,050	+7.04%	201,070	62.63억
2026-04-07	29,550	30,050	28,650	29,100	200	+0.69%	129,438	37.67억
2026-04-06	29,250	29,800	28,800	28,900	-350	-1.20%	113,396	32.77억
2026-04-03	29,950	30,250	29,000	29,250	200	+0.69%	130,676	38.22억
2026-04-02	31,550	31,550	28,450	29,050	-2,100	-6.74%	251,123	72.95억
2026-04-01	30,050	31,300	29,850	31,150	2,500	+8.73%	193,111	60.15억
2026-03-31	29,400	30,050	28,200	28,650	-1,300	-4.34%	271,248	77.71억
2026-03-30	30,100	30,600	29,800	29,950	-2,250	-6.99%	186,949	55.99억
2026-03-27	31,900	32,650	31,100	32,200	—	—	170,023	54.75억

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