인투셀

287840KOSDAQ

17,150원+210 (+1.24%)전일 종가 2026-09-18

52주 위치

13,05074,9007%신고가 대비 -77.10%

시가총액: 2,576억
PBR: 13.11
EPS(TTM): -618원
BPS: 1,309원
결산월: 12월

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 종가17,150원

시가총액2,576억

52주 최고74,900원

52주 최저13,050원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-18.1%	-31.4%	-65.3%	-70.1%	-54.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	17,100	17,190	16,500	17,150	210	+1.24%	22,167	3.8억
2026-09-17	16,610	16,940	16,250	16,940	490	+2.98%	17,954	3.04억
2026-09-16	16,400	16,480	15,950	16,450	10	+0.06%	33,639	5.53억
2026-09-15	16,430	16,830	16,170	16,440	170	+1.04%	18,524	3.05억
2026-09-14	16,780	16,780	16,130	16,270	-600	-3.56%	31,190	5.07억
2026-09-11	16,760	16,870	16,470	16,870	-110	-0.65%	21,644	3.65억
2026-09-10	17,150	17,180	16,170	16,980	-230	-1.34%	31,277	5.31억
2026-09-09	17,950	17,950	17,060	17,210	-310	-1.77%	25,257	4.35억
2026-09-08	17,470	18,100	17,300	17,520	170	+0.98%	39,029	6.84억
2026-09-07	18,130	18,260	17,290	17,350	-910	-4.98%	45,339	7.87억
2026-09-04	18,380	18,380	17,420	18,260	660	+3.75%	21,580	3.94억
2026-09-03	18,330	18,490	17,270	17,600	-590	-3.24%	33,900	5.97억
2026-09-02	18,890	19,640	18,140	18,190	-600	-3.19%	68,550	12.47억
2026-09-01	19,150	19,150	18,450	18,790	-170	-0.90%	29,575	5.56억
2026-08-31	19,000	19,000	17,810	18,960	-80	-0.42%	39,100	7.41억
2026-08-28	19,140	19,580	18,570	19,040	-340	-1.75%	31,230	5.95억
2026-08-27	19,600	19,680	18,930	19,380	40	+0.21%	29,277	5.67억
2026-08-26	19,740	20,550	18,600	19,340	210	+1.10%	40,544	7.84억
2026-08-25	19,000	19,290	17,760	19,130	-70	-0.36%	37,035	7.08억
2026-08-24	20,050	20,300	18,590	19,200	-250	-1.29%	72,359	13.89억
2026-08-21	21,350	21,350	18,930	19,450	-2,700	-12.19%	72,344	14.07억
2026-08-20	21,400	22,925	21,400	22,150	1,700	+8.31%	66,538	14.74억
2026-08-19	20,900	22,200	20,050	20,450	-500	-2.39%	47,031	9.62억
2026-08-18	22,050	22,600	20,700	20,950	-1,300	-5.84%	54,208	11.36억
2026-08-14	22,150	22,850	21,350	22,250	450	+2.06%	40,005	8.9억
2026-08-13	21,300	22,250	20,650	21,800	450	+2.11%	40,824	8.9억
2026-08-12	20,700	21,450	19,990	21,350	150	+0.71%	36,712	7.84억
2026-08-11	20,000	21,400	19,470	21,200	1,280	+6.43%	64,227	13.62억
2026-08-10	18,060	20,350	18,060	19,920	1,920	+10.67%	78,716	15.68억
2026-08-07	18,240	18,240	17,240	18,000	-240	-1.32%	38,961	7.01억
2026-08-06	18,600	18,990	17,000	18,240	-190	-1.03%	58,217	10.62억
2026-08-05	18,700	18,730	18,040	18,430	-180	-0.97%	44,887	8.27억
2026-08-04	17,110	19,140	17,110	18,610	1,470	+8.58%	83,618	15.56억
2026-08-03	15,570	17,790	15,570	17,140	960	+5.93%	58,923	10.1억
2026-07-31	14,810	16,200	14,730	16,180	1,700	+11.74%	61,854	10.01억
2026-07-30	13,050	15,310	13,050	14,480	630	+4.55%	65,228	9.45억
2026-07-29	16,510	17,110	13,720	13,850	-2,660	-16.11%	90,300	12.51억
2026-07-28	18,010	18,760	16,450	16,510	-2,890	-14.90%	112,778	18.62억
2026-07-27	19,970	20,200	19,000	19,400	-350	-1.77%	37,929	7.36억
2026-07-24	22,000	22,300	19,570	19,750	-3,650	-15.60%	155,994	30.81억
2026-07-23	23,000	23,500	21,950	23,400	3,200	+15.84%	194,543	45.52억
2026-07-22	20,200	20,950	19,930	20,200	430	+2.18%	49,166	9.93억
2026-07-21	19,650	20,450	18,800	19,770	-730	-3.56%	44,272	8.75억
2026-07-20	22,200	22,200	20,100	20,500	-1,500	-6.82%	60,100	12.32억
2026-07-16	21,700	22,500	21,050	22,000	-550	-2.44%	79,027	17.39억
2026-07-15	21,800	23,500	21,800	22,550	800	+3.68%	77,409	17.46억
2026-07-14	22,500	22,800	21,050	21,750	-700	-3.12%	63,086	13.72억
2026-07-13	23,200	25,000	22,450	22,450	-650	-2.81%	42,320	9.5억
2026-07-10	21,650	24,250	21,650	23,100	1,200	+5.48%	55,571	12.84억
2026-07-09	22,150	23,750	21,600	21,900	-850	-3.74%	44,729	9.8억
2026-07-08	24,000	24,100	22,000	22,750	-1,550	-6.38%	66,851	15.21억
2026-07-07	24,700	25,300	23,500	24,300	1,300	+5.65%	81,036	19.69억
2026-07-06	22,300	23,000	20,800	23,000	1,000	+4.55%	44,876	10.32억
2026-07-03	23,550	23,550	21,600	22,000	-1,200	-5.17%	49,178	10.82억
2026-07-02	23,200	24,900	22,850	23,200	-650	-2.73%	35,371	8.21억
2026-07-01	24,000	24,450	22,750	23,850	50	+0.21%	31,417	7.49억
2026-06-30	24,950	24,950	23,150	23,800	-1,300	-5.18%	37,317	8.88억
2026-06-29	21,000	25,400	20,900	25,100	4,050	+19.24%	101,007	25.35억
2026-06-26	21,450	22,050	20,200	21,050	-1,050	-4.75%	59,213	12.46억
2026-06-25	23,800	24,600	22,000	22,100	-2,150	-8.87%	58,324	12.89억
2026-06-24	21,250	24,400	21,250	24,250	2,350	+10.73%	52,936	12.84억
2026-06-23	23,500	24,100	21,200	21,900	-1,400	-6.01%	86,171	18.87억
2026-06-22	23,300	23,950	22,500	23,300	-550	-2.31%	31,287	7.29억
2026-06-19	24,400	24,950	22,700	23,850	-1,150	-4.60%	67,371	16.07억
2026-06-18	26,750	26,750	24,800	25,000	-1,750	-6.54%	58,292	14.57억
2026-06-17	25,300	27,450	23,900	26,750	1,900	+7.65%	88,214	23.6억
2026-06-16	26,250	26,950	23,850	24,850	-50	-0.20%	148,233	36.84억
2026-06-15	22,500	24,900	22,500	24,900	2,550	+11.41%	126,519	31.5억
2026-06-12	24,650	24,800	22,300	22,350	-1,500	-6.29%	115,273	25.76억
2026-06-11	22,650	24,000	22,350	23,850	150	+0.63%	34,236	8.17억
2026-06-10	24,100	24,450	22,750	23,700	-500	-2.07%	49,960	11.84억
2026-06-09	22,100	25,500	21,950	24,200	2,100	+9.50%	101,699	24.61억
2026-06-08	22,250	23,250	21,900	22,100	-3,150	-12.48%	77,424	17.11억
2026-06-05	26,300	26,400	24,050	25,250	-1,150	-4.36%	64,196	16.21억
2026-06-04	26,300	27,800	25,450	26,400	-400	-1.49%	45,850	12.1억
2026-06-02	25,700	28,200	25,150	26,800	250	+0.94%	98,328	26.35억
2026-06-01	26,300	26,950	25,100	26,550	-600	-2.21%	145,722	38.69억
2026-05-29	29,700	29,700	26,000	27,150	-2,300	-7.81%	165,632	44.97억
2026-05-28	30,000	30,100	28,000	29,450	-1,250	-4.07%	91,283	26.88억
2026-05-27	30,550	32,350	29,600	30,700	-850	-2.69%	61,628	18.92억
2026-05-26	32,250	33,450	31,000	31,550	100	+0.32%	53,800	16.97억
2026-05-22	29,500	32,400	29,500	31,450	2,050	+6.97%	60,323	18.97억
2026-05-21	30,150	31,150	29,100	29,400	-150	-0.51%	45,330	13.33억
2026-05-20	29,450	30,300	28,700	29,550	-850	-2.80%	46,070	13.61억
2026-05-19	29,750	31,850	29,100	30,400	-350	-1.14%	70,870	21.54억
2026-05-18	30,800	31,150	28,000	30,750	-1,150	-3.61%	99,018	30.45억
2026-05-15	32,800	33,100	31,000	31,900	-1,400	-4.20%	105,319	33.6억
2026-05-14	32,500	33,500	31,450	33,300	600	+1.83%	58,213	19.38억
2026-05-13	34,950	34,950	32,150	32,700	-1,100	-3.25%	81,633	26.69억
2026-05-12	33,000	35,650	32,150	33,800	250	+0.75%	99,604	33.67억
2026-05-11	33,850	34,450	31,250	33,550	-850	-2.47%	98,274	32.97억
2026-05-08	34,900	37,000	34,150	34,400	-250	-0.72%	64,690	22.25억
2026-05-07	33,350	36,500	32,950	34,650	650	+1.91%	95,974	33.25억
2026-05-06	34,850	35,000	33,650	34,000	-1,650	-4.63%	103,996	35.36억
2026-05-04	37,500	37,500	35,550	35,650	-1,500	-4.04%	98,079	34.97억
2026-04-30	38,450	38,500	36,500	37,150	-1,500	-3.88%	99,703	37.04억
2026-04-29	39,250	39,250	38,050	38,650	-600	-1.53%	56,441	21.81억
2026-04-28	39,850	39,850	38,200	39,250	-900	-2.24%	82,861	32.52억
2026-04-27	39,800	40,400	39,400	40,150	350	+0.88%	56,427	22.66억
2026-04-24	40,200	40,300	39,000	39,800	-850	-2.09%	77,995	31.04억
2026-04-23	39,950	41,350	39,050	40,650	650	+1.63%	61,986	25.2억
2026-04-22	41,650	41,850	39,400	40,000	-2,150	-5.10%	97,353	38.94억
2026-04-21	44,950	44,950	41,600	42,150	-2,100	-4.75%	101,568	42.81억
2026-04-20	44,600	45,700	43,700	44,250	-1,100	-2.43%	38,515	17.04억
2026-04-17	44,450	45,350	43,450	45,350	1,600	+3.66%	39,303	17.82억
2026-04-16	44,700	44,800	43,450	43,750	-850	-1.91%	58,062	25.4억
2026-04-15	46,500	46,500	44,000	44,600	500	+1.13%	122,463	54.62억
2026-04-14	39,700	44,200	39,700	44,100	4,800	+12.21%	111,797	49.3억
2026-04-13	38,200	39,400	37,550	39,300	300	+0.77%	26,893	10.57억
2026-04-10	38,150	39,450	37,000	39,000	1,250	+3.31%	56,055	21.86억
2026-04-09	39,800	39,800	37,000	37,750	-1,750	-4.43%	111,755	42.19억
2026-04-08	39,100	39,950	38,350	39,500	1,400	+3.67%	64,174	25.35억
2026-04-07	38,600	39,450	36,550	38,100	-250	-0.65%	44,388	16.91억
2026-04-06	38,350	39,000	37,500	38,350	-150	-0.39%	53,473	20.51억
2026-04-03	39,000	39,600	37,450	38,500	250	+0.65%	78,725	30.31억
2026-04-02	42,500	42,500	37,750	38,250	-3,600	-8.60%	83,449	31.92억
2026-04-01	40,700	42,150	40,700	41,850	2,150	+5.42%	50,484	21.13억
2026-03-31	40,900	41,450	39,450	39,700	-2,000	-4.80%	63,296	25.13억
2026-03-30	42,300	42,450	39,650	41,700	-3,150	-7.02%	74,725	31.16억
2026-03-27	44,000	45,300	42,500	44,850	—	—	71,925	32.26억

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