인산가

277410KOSDAQ

5,700원+20 (+0.35%)전일 종가 2026-09-18

52주 위치

4,92012,94010%신고가 대비 -55.95%

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 종가5,700원

시가총액—

52주 최고12,940원

52주 최저4,920원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.2%	-26.5%	-49.6%	-53.2%	-54.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	5,700	5,890	5,650	5,700	20	+0.35%	2,564	1,461만
2026-09-17	5,650	5,980	5,610	5,680	40	+0.71%	5,114	2,905만
2026-09-16	5,590	5,970	5,380	5,640	240	+4.44%	9,587	5,407만
2026-09-15	5,430	5,440	5,330	5,400	20	+0.37%	2,490	1,345만
2026-09-14	5,410	5,440	5,320	5,380	-10	-0.19%	2,032	1,093만
2026-09-11	5,360	5,400	5,320	5,390	30	+0.56%	1,732	934만
2026-09-10	5,460	5,600	5,330	5,360	-10	-0.19%	7,302	3,914만
2026-09-09	5,510	5,600	5,300	5,370	-110	-2.01%	9,485	5,093만
2026-09-08	5,600	5,600	5,450	5,480	-120	-2.14%	10,222	5,602만
2026-09-07	5,610	5,620	5,540	5,600	10	+0.18%	3,973	2,225만
2026-09-04	5,610	5,750	5,590	5,590	-20	-0.36%	2,531	1,415만
2026-09-03	5,630	5,680	5,570	5,610	-70	-1.23%	3,538	1,985만
2026-09-02	5,800	5,800	5,630	5,680	-80	-1.39%	990	562만
2026-09-01	5,710	5,890	5,680	5,760	70	+1.23%	3,951	2,276만
2026-08-31	5,670	5,880	5,530	5,690	30	+0.53%	4,466	2,541만
2026-08-28	5,580	5,710	5,560	5,660	100	+1.80%	3,322	1,880만
2026-08-27	5,600	5,900	5,530	5,560	-20	-0.36%	2,276	1,265만
2026-08-26	5,780	5,780	5,450	5,580	-40	-0.71%	2,321	1,295만
2026-08-25	5,600	5,850	5,500	5,620	30	+0.54%	4,665	2,622만
2026-08-24	5,640	5,640	5,540	5,590	-10	-0.18%	1,794	1,003만
2026-08-21	5,550	5,660	5,510	5,600	-90	-1.58%	4,648	2,603만
2026-08-20	6,050	6,050	5,650	5,690	-20	-0.35%	3,337	1,899만
2026-08-19	5,620	5,930	5,620	5,710	-240	-4.03%	6,020	3,437만
2026-08-18	6,150	6,390	5,910	5,950	-200	-3.25%	10,044	5,976만
2026-08-14	5,930	6,370	5,890	6,150	220	+3.71%	10,064	6,189만
2026-08-13	5,820	6,000	5,500	5,930	170	+2.95%	13,592	8,060만
2026-08-12	5,690	5,810	5,600	5,760	70	+1.23%	4,130	2,379만
2026-08-11	5,570	5,700	5,500	5,690	60	+1.07%	3,552	2,021만
2026-08-10	5,620	5,750	5,580	5,630	10	+0.18%	11,932	6,718만
2026-08-07	5,550	5,690	5,550	5,620	20	+0.36%	4,369	2,455만
2026-08-06	5,850	5,850	5,480	5,600	-20	-0.36%	6,312	3,535만
2026-08-05	5,520	5,630	5,430	5,620	250	+4.66%	3,489	1,961만
2026-08-04	5,370	5,510	5,170	5,370	-50	-0.92%	10,693	5,742만
2026-08-03	5,350	5,550	5,350	5,420	70	+1.31%	6,007	3,256만
2026-07-31	5,460	5,460	5,230	5,350	110	+2.10%	5,146	2,753만
2026-07-30	5,600	5,600	5,190	5,240	-40	-0.76%	4,254	2,229만
2026-07-29	5,350	5,490	5,060	5,280	-230	-4.17%	11,463	6,052만
2026-07-28	5,740	5,760	5,460	5,510	-230	-4.01%	1,871	1,031만
2026-07-27	5,700	6,070	5,490	5,740	290	+5.32%	17,939	1.03억
2026-07-24	5,550	5,650	5,370	5,450	-10	-0.18%	5,429	2,959만
2026-07-23	5,180	5,500	5,180	5,460	90	+1.68%	6,091	3,326만
2026-07-22	5,580	5,710	5,060	5,370	-210	-3.76%	27,578	1.48억
2026-07-21	5,460	5,650	5,300	5,580	120	+2.20%	22,797	1.27억
2026-07-20	6,290	6,290	5,100	5,460	-840	-13.33%	82,348	4.5억
2026-07-16	5,670	7,380	5,450	6,300	620	+10.92%	359,264	22.63억
2026-07-15	5,150	5,680	5,120	5,680	480	+9.23%	47,930	2.72억
2026-07-14	6,000	6,000	4,920	5,200	-840	-13.91%	116,521	6.06억
2026-07-13	7,430	7,440	5,660	6,040	-1,960	-24.50%	75,282	4.55억
2026-06-19	7,730	8,000	7,690	8,000	240	+3.09%	15,957	1.28억
2026-06-18	8,040	8,040	7,660	7,760	-280	-3.48%	17,446	1.35억
2026-06-17	7,600	8,250	7,600	8,040	340	+4.42%	21,117	1.7억
2026-06-16	7,970	8,090	7,700	7,700	-340	-4.23%	37,052	2.85억
2026-06-15	8,320	8,400	7,990	8,040	-290	-3.48%	17,745	1.43억
2026-06-12	8,120	8,480	8,000	8,330	170	+2.08%	8,163	6,800만
2026-06-11	8,240	8,260	8,100	8,160	-80	-0.97%	4,985	4,068만
2026-06-10	8,380	8,420	8,120	8,240	-110	-1.32%	6,272	5,168만
2026-06-09	8,200	8,500	8,200	8,350	-40	-0.48%	2,870	2,396만
2026-06-08	8,450	8,660	8,260	8,390	-270	-3.12%	7,354	6,170만
2026-06-05	8,610	8,950	8,440	8,660	50	+0.58%	7,723	6,688만
2026-06-04	8,300	9,000	8,300	8,610	-190	-2.16%	7,869	6,775만
2026-06-02	8,740	8,810	8,300	8,800	-10	-0.11%	20,356	1.79억
2026-06-01	9,340	9,350	8,700	8,810	-530	-5.67%	26,089	2.3억
2026-05-29	9,540	9,590	9,200	9,340	-210	-2.20%	12,071	1.13억
2026-05-28	9,700	9,750	9,500	9,550	-150	-1.55%	18,294	1.75억
2026-05-27	9,730	9,850	9,500	9,700	-100	-1.02%	23,166	2.25억
2026-05-26	9,900	9,990	9,520	9,800	-60	-0.61%	9,862	9,665만
2026-05-22	9,510	9,910	9,510	9,860	410	+4.34%	8,553	8,433만
2026-05-21	9,600	9,830	9,300	9,450	-150	-1.56%	28,269	2.67억
2026-05-20	9,850	10,000	9,500	9,600	-320	-3.23%	12,006	1.15억
2026-05-19	10,020	10,150	9,870	9,920	-150	-1.49%	12,953	1.28억
2026-05-18	10,100	10,200	9,910	10,070	-160	-1.56%	12,849	1.29억
2026-05-15	10,490	10,580	10,210	10,230	-250	-2.39%	12,779	1.31억
2026-05-14	10,560	10,770	10,310	10,480	-190	-1.78%	7,639	8,006만
2026-05-13	10,650	11,160	10,220	10,670	270	+2.60%	41,467	4.42억
2026-05-12	10,550	10,550	10,250	10,400	-150	-1.42%	37,239	3.87억
2026-05-11	10,710	10,740	10,200	10,550	-110	-1.03%	24,217	2.55억
2026-05-08	10,820	10,900	10,110	10,660	-160	-1.48%	21,059	2.24억
2026-05-07	10,970	10,990	10,810	10,820	-180	-1.64%	7,973	8,627만
2026-05-06	11,050	11,100	10,820	11,000	-50	-0.45%	13,905	1.53억
2026-05-04	11,400	11,410	10,900	11,050	-290	-2.56%	17,616	1.95억
2026-04-30	11,300	11,360	11,240	11,340	40	+0.35%	6,369	7,222만
2026-04-29	11,530	11,590	11,250	11,300	-120	-1.05%	4,775	5,396만
2026-04-28	11,470	11,530	11,210	11,420	-130	-1.13%	6,179	7,056만
2026-04-27	11,620	11,700	11,510	11,550	-70	-0.60%	8,569	9,897만
2026-04-24	11,520	11,650	11,460	11,620	100	+0.87%	4,172	4,848만
2026-04-23	11,730	11,770	11,460	11,520	-210	-1.79%	6,802	7,836만
2026-04-22	11,800	11,810	11,650	11,730	10	+0.09%	3,924	4,603만
2026-04-21	12,100	12,100	11,710	11,720	-180	-1.51%	12,953	1.52억
2026-04-20	11,820	12,000	11,710	11,900	80	+0.68%	12,701	1.51억
2026-04-17	11,830	11,890	11,690	11,820	-10	-0.08%	7,784	9,201만
2026-04-16	11,750	11,830	11,540	11,830	140	+1.20%	6,488	7,675만
2026-04-15	11,630	11,710	11,630	11,690	60	+0.52%	7,689	8,988만
2026-04-14	11,570	12,000	11,250	11,630	120	+1.04%	12,678	1.47억
2026-04-13	11,360	11,530	11,160	11,510	210	+1.86%	9,697	1.12억
2026-04-10	11,190	11,480	11,060	11,300	210	+1.89%	20,407	2.31억
2026-04-09	11,190	11,190	10,960	11,090	-80	-0.72%	7,158	7,938만
2026-04-08	11,110	11,200	10,940	11,170	170	+1.55%	6,058	6,767만
2026-04-07	11,050	11,150	10,700	11,000	-50	-0.45%	4,760	5,236만
2026-04-06	11,160	11,160	10,820	11,050	-110	-0.99%	6,098	6,738만
2026-04-03	11,120	11,210	11,110	11,160	0	0.00%	1,746	1,949만
2026-04-02	11,290	11,290	11,090	11,160	-100	-0.89%	3,899	4,351만
2026-04-01	11,190	11,290	11,160	11,260	130	+1.17%	2,274	2,561만
2026-03-31	11,300	11,310	11,100	11,130	-70	-0.63%	3,689	4,106만
2026-03-30	11,380	11,380	11,100	11,200	-180	-1.58%	7,026	7,869만
2026-03-27	11,410	11,410	11,200	11,380	-30	-0.26%	3,968	4,516만
2026-03-26	11,630	11,630	11,390	11,410	-110	-0.95%	6,058	6,912만
2026-03-25	11,330	11,540	11,330	11,520	200	+1.77%	8,433	9,715만
2026-03-24	11,460	11,460	11,300	11,320	-40	-0.35%	4,464	5,053만
2026-03-23	11,350	11,450	11,300	11,360	-20	-0.18%	7,668	8,711만
2026-03-20	11,270	11,410	11,270	11,380	110	+0.98%	5,229	5,951만
2026-03-19	11,220	11,390	11,160	11,270	-50	-0.44%	4,528	5,103만
2026-03-18	11,250	11,370	11,250	11,320	20	+0.18%	4,145	4,692만
2026-03-17	11,280	11,320	11,220	11,300	80	+0.71%	4,913	5,552만
2026-03-16	11,040	11,300	10,980	11,220	180	+1.63%	3,036	3,406만
2026-03-13	11,070	11,230	11,000	11,040	-80	-0.72%	9,924	1.1억
2026-03-12	11,590	11,590	11,100	11,120	-150	-1.33%	5,282	5,874만
2026-03-11	10,870	11,450	10,870	11,270	410	+3.78%	14,269	1.61억
2026-03-10	10,730	11,000	10,730	10,860	190	+1.78%	5,461	5,931만
2026-03-09	11,000	11,000	10,640	10,670	-330	-3.00%	16,030	1.71억
2026-03-06	11,040	11,150	10,920	11,000	—	—	5,974	6,571만

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