이노에이엑스
296640KOSDAQ· 출판업6,120원-30 (-0.49%)전일 종가 2026-09-18
52주 위치
3,5109,99040%신고가 대비 -38.74%
- 시가총액
- 317억
- PER
- 5.96
- PBR
- 0.86
- EPS(TTM)
- 1,026원
- BPS
- 7,076원
- 배당수익률
- 3.59%
- 자사주비율
- 2.18%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.6% | +4.1% | -32.9% | +7.2% | -4.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,250 | 6,250 | 6,080 | 6,120 | -30 | -0.49% | 3,298 | 2,018만 |
| 2026-09-17 | 6,150 | 6,240 | 6,040 | 6,150 | 0 | 0.00% | 12,819 | 7,884만 |
| 2026-09-16 | 6,150 | 6,520 | 5,920 | 6,150 | 0 | 0.00% | 11,826 | 7,273만 |
| 2026-09-15 | 6,260 | 6,260 | 5,890 | 6,150 | 0 | 0.00% | 11,803 | 7,259만 |
| 2026-09-14 | 6,320 | 6,560 | 5,960 | 6,150 | 0 | 0.00% | 13,595 | 8,361만 |
| 2026-09-11 | 6,160 | 6,160 | 6,040 | 6,150 | -10 | -0.16% | 1,992 | 1,225만 |
| 2026-09-10 | 6,160 | 6,220 | 6,050 | 6,160 | 0 | 0.00% | 2,161 | 1,331만 |
| 2026-09-09 | 6,320 | 6,320 | 6,000 | 6,160 | 80 | +1.32% | 2,759 | 1,700만 |
| 2026-09-08 | 6,110 | 6,110 | 5,960 | 6,080 | -30 | -0.49% | 6,786 | 4,126만 |
| 2026-09-07 | 6,140 | 6,330 | 5,970 | 6,110 | -30 | -0.49% | 9,802 | 5,989만 |
| 2026-09-04 | 6,200 | 6,420 | 6,040 | 6,140 | -60 | -0.97% | 4,599 | 2,824만 |
| 2026-09-03 | 6,250 | 6,360 | 6,050 | 6,200 | -30 | -0.48% | 3,281 | 2,034만 |
| 2026-09-02 | 6,210 | 6,460 | 6,110 | 6,230 | -70 | -1.11% | 4,952 | 3,085만 |
| 2026-09-01 | 6,150 | 6,400 | 6,100 | 6,300 | 150 | +2.44% | 7,918 | 4,988만 |
| 2026-08-31 | 6,330 | 6,330 | 6,090 | 6,150 | -180 | -2.84% | 10,685 | 6,571만 |
| 2026-08-28 | 6,740 | 6,740 | 6,170 | 6,330 | -30 | -0.47% | 10,502 | 6,648만 |
| 2026-08-27 | 6,280 | 6,400 | 6,020 | 6,360 | 80 | +1.27% | 10,436 | 6,637만 |
| 2026-08-26 | 6,190 | 6,470 | 6,050 | 6,280 | 90 | +1.45% | 23,737 | 1.49억 |
| 2026-08-25 | 6,800 | 6,800 | 6,050 | 6,190 | -280 | -4.33% | 13,310 | 8,239만 |
| 2026-08-24 | 6,470 | 6,480 | 6,060 | 6,470 | 120 | +1.89% | 10,394 | 6,725만 |
| 2026-08-21 | 6,500 | 6,800 | 6,120 | 6,350 | -150 | -2.31% | 17,988 | 1.14억 |
| 2026-08-20 | 6,470 | 6,660 | 6,310 | 6,500 | 30 | +0.46% | 17,637 | 1.15억 |
| 2026-08-19 | 7,120 | 7,120 | 6,050 | 6,470 | -10 | -0.15% | 84,674 | 5.48억 |
| 2026-08-18 | 6,000 | 6,810 | 5,950 | 6,480 | 600 | +10.20% | 111,933 | 7.25억 |
| 2026-08-14 | 4,795 | 5,970 | 4,795 | 5,880 | 1,090 | +22.76% | 97,064 | 5.71억 |
| 2026-08-13 | 4,610 | 4,795 | 4,610 | 4,790 | 180 | +3.90% | 15,155 | 7,259만 |
| 2026-08-12 | 4,590 | 4,750 | 4,490 | 4,610 | 15 | +0.33% | 5,426 | 2,501만 |
| 2026-08-11 | 4,425 | 4,640 | 4,410 | 4,595 | 240 | +5.51% | 4,158 | 1,911만 |
| 2026-08-10 | 4,305 | 4,550 | 4,210 | 4,355 | 50 | +1.16% | 12,850 | 5,596만 |
| 2026-08-07 | 4,255 | 4,470 | 4,170 | 4,305 | 50 | +1.18% | 5,696 | 2,452만 |
| 2026-08-06 | 4,335 | 4,350 | 4,180 | 4,255 | -5 | -0.12% | 7,543 | 3,210만 |
| 2026-08-05 | 4,160 | 4,355 | 4,100 | 4,260 | 100 | +2.40% | 9,276 | 3,952만 |
| 2026-08-04 | 4,100 | 4,180 | 4,005 | 4,160 | 60 | +1.46% | 12,392 | 5,155만 |
| 2026-08-03 | 4,365 | 4,365 | 3,955 | 4,100 | -265 | -6.07% | 14,511 | 5,950만 |
| 2026-07-31 | 3,985 | 4,820 | 3,920 | 4,365 | 245 | +5.95% | 10,022 | 4,375만 |
| 2026-07-30 | 3,605 | 4,295 | 3,605 | 4,120 | 515 | +14.29% | 31,420 | 1.29억 |
| 2026-07-29 | 4,375 | 4,495 | 3,510 | 3,605 | -865 | -19.35% | 112,964 | 4.07억 |
| 2026-07-28 | 4,645 | 4,645 | 4,315 | 4,470 | -135 | -2.93% | 11,909 | 5,323만 |
| 2026-07-27 | 4,665 | 4,820 | 4,510 | 4,605 | -60 | -1.29% | 4,300 | 1,980만 |
| 2026-07-24 | 4,680 | 4,730 | 4,600 | 4,665 | 5 | +0.11% | 3,590 | 1,675만 |
| 2026-07-23 | 4,705 | 4,705 | 4,570 | 4,660 | -40 | -0.85% | 15,297 | 7,128만 |
| 2026-07-22 | 4,590 | 4,750 | 4,520 | 4,700 | 145 | +3.18% | 3,214 | 1,511만 |
| 2026-07-21 | 4,395 | 4,820 | 4,395 | 4,555 | -155 | -3.29% | 23,325 | 1.06억 |
| 2026-07-20 | 5,060 | 5,060 | 4,680 | 4,710 | -400 | -7.83% | 10,165 | 4,788만 |
| 2026-07-16 | 5,250 | 5,260 | 4,970 | 5,110 | -40 | -0.78% | 1,234 | 631만 |
| 2026-07-15 | 4,950 | 5,400 | 4,950 | 5,150 | 160 | +3.21% | 9,641 | 4,965만 |
| 2026-07-14 | 4,780 | 5,000 | 4,680 | 4,990 | -30 | -0.60% | 18,995 | 9,479만 |
| 2026-07-13 | 5,130 | 5,130 | 4,870 | 5,020 | -110 | -2.14% | 3,932 | 1,974만 |
| 2026-07-10 | 4,915 | 5,170 | 4,865 | 5,130 | 230 | +4.69% | 11,684 | 5,994만 |
| 2026-07-09 | 5,050 | 5,210 | 4,810 | 4,900 | -140 | -2.78% | 7,046 | 3,453만 |
| 2026-07-08 | 4,960 | 5,180 | 4,760 | 5,040 | 40 | +0.80% | 18,211 | 9,178만 |
| 2026-07-07 | 5,030 | 5,100 | 4,880 | 5,000 | -30 | -0.60% | 7,049 | 3,525만 |
| 2026-07-06 | 5,030 | 5,140 | 4,830 | 5,030 | 0 | 0.00% | 3,186 | 1,603만 |
| 2026-07-03 | 4,950 | 5,330 | 4,720 | 5,030 | 80 | +1.62% | 15,619 | 7,856만 |
| 2026-07-02 | 5,220 | 5,270 | 4,915 | 4,950 | -310 | -5.89% | 19,321 | 9,564만 |
| 2026-07-01 | 5,300 | 5,460 | 5,120 | 5,260 | -40 | -0.75% | 8,611 | 4,529만 |
| 2026-06-30 | 5,500 | 5,500 | 5,240 | 5,300 | 0 | 0.00% | 3,912 | 2,073만 |
| 2026-06-29 | 5,010 | 5,380 | 5,010 | 5,300 | 250 | +4.95% | 16,422 | 8,704만 |
| 2026-06-26 | 5,400 | 5,450 | 4,880 | 5,050 | -180 | -3.44% | 21,654 | 1.09억 |
| 2026-06-25 | 5,440 | 5,710 | 5,150 | 5,230 | -530 | -9.20% | 64,339 | 3.36억 |
| 2026-06-24 | 5,710 | 5,760 | 5,320 | 5,760 | 70 | +1.23% | 12,221 | 7,039만 |
| 2026-06-23 | 5,620 | 5,690 | 5,220 | 5,690 | -10 | -0.18% | 30,055 | 1.71억 |
| 2026-06-22 | 5,750 | 5,950 | 5,530 | 5,700 | -40 | -0.70% | 26,503 | 1.51억 |
| 2026-06-19 | 5,880 | 5,980 | 5,640 | 5,740 | -140 | -2.38% | 5,779 | 3,317만 |
| 2026-06-18 | 6,000 | 6,080 | 5,680 | 5,880 | 40 | +0.68% | 6,698 | 3,938만 |
| 2026-06-17 | 5,820 | 5,930 | 5,420 | 5,840 | 20 | +0.34% | 14,493 | 8,464만 |
| 2026-06-16 | 5,790 | 5,820 | 5,610 | 5,820 | 30 | +0.52% | 6,125 | 3,565만 |
| 2026-06-15 | 5,990 | 6,300 | 5,690 | 5,790 | -200 | -3.34% | 10,671 | 6,179만 |
| 2026-06-12 | 6,100 | 6,200 | 5,630 | 5,990 | 170 | +2.92% | 12,258 | 7,343만 |
| 2026-06-11 | 5,800 | 5,960 | 5,570 | 5,820 | 0 | 0.00% | 12,664 | 7,370만 |
| 2026-06-10 | 5,930 | 5,930 | 5,410 | 5,820 | 60 | +1.04% | 8,703 | 5,065만 |
| 2026-06-09 | 5,670 | 5,890 | 5,570 | 5,760 | 140 | +2.49% | 6,306 | 3,632만 |
| 2026-06-08 | 5,850 | 5,880 | 5,400 | 5,620 | -420 | -6.95% | 28,883 | 1.62억 |
| 2026-06-05 | 6,160 | 6,160 | 5,840 | 6,040 | -110 | -1.79% | 20,694 | 1.25억 |
| 2026-06-04 | 6,570 | 6,610 | 6,000 | 6,150 | -470 | -7.10% | 28,632 | 1.76억 |
| 2026-06-02 | 6,970 | 7,280 | 6,340 | 6,620 | -350 | -5.02% | 35,561 | 2.35억 |
| 2026-06-01 | 7,130 | 7,130 | 6,540 | 6,970 | 50 | +0.72% | 34,803 | 2.43억 |
| 2026-05-29 | 6,520 | 7,480 | 6,410 | 6,920 | 400 | +6.13% | 57,593 | 3.99억 |
| 2026-05-28 | 6,770 | 6,770 | 6,110 | 6,520 | -140 | -2.10% | 21,719 | 1.42억 |
| 2026-05-27 | 6,780 | 6,860 | 6,650 | 6,660 | -170 | -2.49% | 21,207 | 1.41억 |
| 2026-05-26 | 7,100 | 7,200 | 6,800 | 6,830 | -110 | -1.59% | 12,390 | 8,462만 |
| 2026-05-22 | 7,010 | 7,010 | 6,740 | 6,940 | 200 | +2.97% | 14,272 | 9,905만 |
| 2026-05-21 | 6,600 | 7,010 | 6,550 | 6,740 | 100 | +1.51% | 23,145 | 1.56억 |
| 2026-05-20 | 6,430 | 6,800 | 6,400 | 6,640 | -40 | -0.60% | 13,035 | 8,655만 |
| 2026-05-19 | 6,500 | 6,700 | 6,300 | 6,680 | 180 | +2.77% | 26,189 | 1.75억 |
| 2026-05-18 | 6,630 | 6,630 | 6,300 | 6,500 | -130 | -1.96% | 22,412 | 1.46억 |
| 2026-05-15 | 6,670 | 6,870 | 6,400 | 6,630 | -40 | -0.60% | 24,194 | 1.6억 |
| 2026-05-14 | 6,840 | 6,840 | 6,540 | 6,670 | -50 | -0.74% | 19,343 | 1.29억 |
| 2026-05-13 | 6,910 | 6,910 | 6,620 | 6,720 | -190 | -2.75% | 36,169 | 2.43억 |
| 2026-05-12 | 6,910 | 7,200 | 6,790 | 6,910 | -100 | -1.43% | 24,477 | 1.69억 |
| 2026-05-11 | 7,470 | 7,470 | 6,990 | 7,010 | -400 | -5.40% | 33,368 | 2.34억 |
| 2026-05-08 | 7,210 | 7,600 | 7,200 | 7,410 | 200 | +2.77% | 17,423 | 1.29억 |
| 2026-05-07 | 7,390 | 7,400 | 7,030 | 7,210 | -180 | -2.44% | 20,073 | 1.45억 |
| 2026-05-06 | 7,650 | 7,680 | 7,320 | 7,390 | -340 | -4.40% | 34,467 | 2.55억 |
| 2026-05-04 | 8,040 | 8,150 | 7,650 | 7,730 | -310 | -3.86% | 23,762 | 1.84억 |
| 2026-04-30 | 7,840 | 8,230 | 7,730 | 8,040 | 90 | +1.13% | 36,674 | 2.95억 |
| 2026-04-29 | 7,860 | 8,090 | 7,510 | 7,950 | 100 | +1.27% | 42,397 | 3.37억 |
| 2026-04-28 | 8,150 | 8,570 | 7,850 | 7,850 | -310 | -3.80% | 40,962 | 3.22억 |
| 2026-04-27 | 7,980 | 8,480 | 7,860 | 8,160 | 180 | +2.26% | 21,507 | 1.75억 |
| 2026-04-24 | 8,010 | 8,230 | 7,880 | 7,980 | -30 | -0.37% | 25,468 | 2.03억 |
| 2026-04-23 | 8,490 | 8,500 | 8,010 | 8,010 | -480 | -5.65% | 58,743 | 4.71억 |
| 2026-04-22 | 8,400 | 8,590 | 8,300 | 8,490 | 0 | 0.00% | 39,439 | 3.35억 |
| 2026-04-21 | 8,230 | 8,510 | 7,910 | 8,490 | 260 | +3.16% | 38,862 | 3.3억 |
| 2026-04-20 | 8,600 | 8,600 | 8,060 | 8,230 | 120 | +1.48% | 34,174 | 2.81억 |
| 2026-04-17 | 7,640 | 8,410 | 7,580 | 8,110 | 470 | +6.15% | 75,624 | 6.13억 |
| 2026-04-16 | 7,550 | 8,060 | 7,420 | 7,640 | 30 | +0.39% | 75,174 | 5.74억 |
| 2026-04-15 | 7,140 | 7,650 | 7,140 | 7,610 | 470 | +6.58% | 41,462 | 3.16억 |
| 2026-04-14 | 7,000 | 7,310 | 6,840 | 7,140 | 30 | +0.42% | 33,155 | 2.37억 |
| 2026-04-13 | 7,040 | 7,250 | 6,850 | 7,110 | 70 | +0.99% | 13,051 | 9,279만 |
| 2026-04-10 | 6,980 | 7,410 | 6,920 | 7,040 | 10 | +0.14% | 48,961 | 3.45억 |
| 2026-04-09 | 7,240 | 7,520 | 6,900 | 7,030 | -290 | -3.96% | 63,362 | 4.45억 |
| 2026-04-08 | 7,380 | 7,600 | 6,840 | 7,320 | -50 | -0.68% | 56,010 | 4.1억 |
| 2026-04-07 | 7,470 | 7,800 | 7,280 | 7,370 | -160 | -2.12% | 30,088 | 2.22억 |
| 2026-04-06 | 8,000 | 8,000 | 7,320 | 7,530 | -470 | -5.88% | 32,777 | 2.47억 |
| 2026-04-03 | 7,800 | 8,050 | 7,580 | 8,000 | 260 | +3.36% | 38,061 | 3.04억 |
| 2026-04-02 | 8,430 | 8,650 | 7,590 | 7,740 | -520 | -6.30% | 73,176 | 5.66억 |
| 2026-04-01 | 9,050 | 9,050 | 8,150 | 8,260 | 60 | +0.73% | 22,832 | 1.89억 |
| 2026-03-31 | 7,810 | 8,800 | 7,810 | 8,200 | -10 | -0.12% | 27,190 | 2.23억 |
| 2026-03-30 | 8,690 | 8,700 | 7,770 | 8,210 | -480 | -5.52% | 84,642 | 6.95억 |
| 2026-03-27 | 8,750 | 9,400 | 8,470 | 8,690 | — | — | 48,643 | 4.23억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)