이노메트리
302430KOSDAQ· 기타 기계 및 장비 제조업7,220원-180 (-2.43%)시간외
52주 위치
4,03011,54042%신고가 대비 -37.44%
- 시가총액
- 710억
- PBR
- 1.23
- BPS
- 5,881원
- 자사주비율
- 1.21%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +8.6% | +4.6% | +9.1% | +2.1% | -7.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 7,400 | 7,430 | 6,940 | 7,220 | -180 | -2.43% | 73,857 | 5.33억 |
| 2026-09-18 | 7,540 | 7,600 | 7,300 | 7,400 | -90 | -1.20% | 73,474 | 5.44억 |
| 2026-09-17 | 7,640 | 8,190 | 7,490 | 7,490 | -110 | -1.45% | 162,229 | 12.15억 |
| 2026-09-16 | 7,800 | 8,070 | 7,400 | 7,600 | 60 | +0.80% | 141,713 | 10.77억 |
| 2026-09-15 | 7,780 | 7,950 | 7,360 | 7,540 | -240 | -3.08% | 128,178 | 9.66억 |
| 2026-09-14 | 8,200 | 8,360 | 7,780 | 7,780 | -330 | -4.07% | 177,399 | 13.8억 |
| 2026-09-11 | 8,290 | 8,770 | 8,110 | 8,110 | -430 | -5.04% | 227,483 | 18.45억 |
| 2026-09-10 | 8,800 | 9,300 | 8,490 | 8,540 | -270 | -3.06% | 1,041,708 | 88.96억 |
| 2026-09-09 | 7,690 | 9,710 | 7,500 | 8,810 | 1,040 | +13.38% | 5,112,020 | 450억 |
| 2026-09-08 | 6,920 | 8,850 | 6,920 | 7,770 | 900 | +13.10% | 2,287,051 | 178억 |
| 2026-09-07 | 7,250 | 7,370 | 6,820 | 6,870 | -360 | -4.98% | 140,699 | 9.67억 |
| 2026-09-04 | 7,270 | 7,800 | 7,200 | 7,230 | 20 | +0.28% | 212,225 | 15.34억 |
| 2026-09-03 | 7,650 | 7,890 | 7,120 | 7,210 | -200 | -2.70% | 304,249 | 21.94억 |
| 2026-09-02 | 7,900 | 8,210 | 7,400 | 7,410 | -580 | -7.26% | 237,040 | 17.56억 |
| 2026-09-01 | 8,180 | 8,880 | 7,950 | 7,990 | -210 | -2.56% | 575,926 | 46.02억 |
| 2026-08-31 | 7,190 | 8,430 | 7,020 | 8,200 | 860 | +11.72% | 848,515 | 69.58억 |
| 2026-08-28 | 7,510 | 7,940 | 7,010 | 7,340 | -170 | -2.26% | 454,549 | 33.36억 |
| 2026-08-27 | 7,310 | 8,710 | 7,100 | 7,510 | 290 | +4.02% | 2,426,174 | 182억 |
| 2026-08-26 | 7,740 | 7,850 | 7,210 | 7,220 | -480 | -6.23% | 292,784 | 21.14억 |
| 2026-08-25 | 6,460 | 7,890 | 5,760 | 7,700 | 1,390 | +22.03% | 2,217,131 | 171억 |
| 2026-08-24 | 7,050 | 7,300 | 6,100 | 6,310 | -340 | -5.11% | 880,110 | 55.53억 |
| 2026-08-21 | 5,200 | 6,650 | 4,850 | 6,650 | 1,530 | +29.88% | 1,400,019 | 93.1억 |
| 2026-08-20 | 5,140 | 5,310 | 5,050 | 5,120 | -10 | -0.19% | 18,199 | 9,318만 |
| 2026-08-19 | 5,160 | 5,210 | 5,000 | 5,130 | -20 | -0.39% | 9,714 | 4,983만 |
| 2026-08-18 | 5,420 | 5,550 | 5,130 | 5,150 | -400 | -7.21% | 42,142 | 2.17억 |
| 2026-08-14 | 5,690 | 5,690 | 5,410 | 5,550 | -10 | -0.18% | 10,141 | 5,628만 |
| 2026-08-13 | 5,550 | 5,760 | 5,460 | 5,560 | 10 | +0.18% | 24,764 | 1.38억 |
| 2026-08-12 | 5,500 | 5,550 | 5,350 | 5,550 | 170 | +3.16% | 14,083 | 7,816만 |
| 2026-08-11 | 5,410 | 5,500 | 5,310 | 5,380 | -30 | -0.55% | 13,150 | 7,075만 |
| 2026-08-10 | 5,200 | 5,550 | 5,130 | 5,410 | 300 | +5.87% | 21,464 | 1.16억 |
| 2026-08-07 | 5,000 | 5,200 | 4,940 | 5,110 | 90 | +1.79% | 16,649 | 8,508만 |
| 2026-08-06 | 4,975 | 5,090 | 4,880 | 5,020 | 0 | 0.00% | 20,252 | 1.02억 |
| 2026-08-05 | 4,885 | 5,080 | 4,885 | 5,020 | 135 | +2.76% | 23,346 | 1.17억 |
| 2026-08-04 | 4,660 | 4,970 | 4,590 | 4,885 | 235 | +5.05% | 32,227 | 1.57억 |
| 2026-08-03 | 4,775 | 4,880 | 4,450 | 4,650 | 5 | +0.11% | 14,127 | 6,569만 |
| 2026-07-31 | 4,275 | 4,740 | 4,275 | 4,645 | 425 | +10.07% | 16,592 | 7,707만 |
| 2026-07-30 | 4,030 | 4,555 | 4,030 | 4,220 | -140 | -3.21% | 85,609 | 3.61억 |
| 2026-07-29 | 5,170 | 5,290 | 4,205 | 4,360 | -760 | -14.84% | 91,118 | 3.97억 |
| 2026-07-28 | 5,210 | 5,390 | 5,010 | 5,120 | -280 | -5.19% | 34,432 | 1.76억 |
| 2026-07-27 | 5,450 | 5,690 | 5,390 | 5,400 | 10 | +0.19% | 10,748 | 5,804만 |
| 2026-07-24 | 5,750 | 5,750 | 5,390 | 5,390 | -370 | -6.42% | 18,123 | 9,768만 |
| 2026-07-23 | 5,800 | 5,800 | 5,560 | 5,760 | 240 | +4.35% | 14,907 | 8,586만 |
| 2026-07-22 | 5,920 | 5,920 | 5,500 | 5,520 | -230 | -4.00% | 24,727 | 1.36억 |
| 2026-07-21 | 5,560 | 5,780 | 5,330 | 5,750 | 290 | +5.31% | 26,546 | 1.53억 |
| 2026-07-20 | 5,790 | 5,790 | 5,410 | 5,460 | -330 | -5.70% | 25,756 | 1.41억 |
| 2026-07-16 | 6,090 | 6,110 | 5,790 | 5,790 | -300 | -4.93% | 19,218 | 1.11억 |
| 2026-07-15 | 5,820 | 6,190 | 5,820 | 6,090 | 320 | +5.55% | 28,759 | 1.75억 |
| 2026-07-14 | 5,820 | 5,960 | 5,600 | 5,770 | -140 | -2.37% | 40,699 | 2.35억 |
| 2026-07-13 | 6,320 | 6,510 | 5,870 | 5,910 | -400 | -6.34% | 47,532 | 2.81억 |
| 2026-07-10 | 6,060 | 6,450 | 6,060 | 6,310 | 210 | +3.44% | 18,396 | 1.16억 |
| 2026-07-09 | 5,870 | 6,200 | 5,870 | 6,100 | 140 | +2.35% | 32,578 | 1.99억 |
| 2026-07-08 | 5,950 | 6,470 | 5,860 | 5,960 | -240 | -3.87% | 37,091 | 2.21억 |
| 2026-07-07 | 6,540 | 6,540 | 6,050 | 6,200 | -170 | -2.67% | 18,897 | 1.17억 |
| 2026-07-06 | 6,450 | 6,460 | 6,160 | 6,370 | -20 | -0.31% | 16,789 | 1.07억 |
| 2026-07-03 | 6,200 | 6,420 | 6,000 | 6,390 | 190 | +3.06% | 21,160 | 1.35억 |
| 2026-07-02 | 6,590 | 6,660 | 6,160 | 6,200 | -490 | -7.32% | 35,305 | 2.19억 |
| 2026-07-01 | 6,690 | 6,780 | 6,470 | 6,690 | 200 | +3.08% | 22,864 | 1.53억 |
| 2026-06-30 | 6,310 | 6,750 | 6,310 | 6,490 | 190 | +3.02% | 28,656 | 1.86억 |
| 2026-06-29 | 5,860 | 6,450 | 5,860 | 6,300 | 410 | +6.96% | 27,426 | 1.73억 |
| 2026-06-26 | 6,250 | 6,260 | 5,760 | 5,890 | -110 | -1.83% | 42,358 | 2.49억 |
| 2026-06-25 | 6,110 | 6,380 | 5,960 | 6,000 | -100 | -1.64% | 35,349 | 2.12억 |
| 2026-06-24 | 6,150 | 6,320 | 6,000 | 6,100 | -50 | -0.81% | 36,389 | 2.22억 |
| 2026-06-23 | 6,630 | 6,960 | 6,000 | 6,150 | -660 | -9.69% | 77,685 | 4.78억 |
| 2026-06-22 | 6,900 | 7,240 | 6,680 | 6,810 | -90 | -1.30% | 43,673 | 2.97억 |
| 2026-06-19 | 7,230 | 7,480 | 6,680 | 6,900 | -240 | -3.36% | 52,207 | 3.6억 |
| 2026-06-18 | 7,500 | 7,510 | 7,100 | 7,140 | -360 | -4.80% | 38,494 | 2.75억 |
| 2026-06-17 | 7,510 | 7,700 | 7,320 | 7,500 | -10 | -0.13% | 31,161 | 2.34억 |
| 2026-06-16 | 7,670 | 8,270 | 7,510 | 7,510 | -150 | -1.96% | 49,076 | 3.69억 |
| 2026-06-15 | 8,000 | 8,080 | 7,590 | 7,660 | -20 | -0.26% | 46,418 | 3.56억 |
| 2026-06-12 | 7,850 | 7,930 | 7,580 | 7,680 | 90 | +1.19% | 61,552 | 4.73억 |
| 2026-06-11 | 7,260 | 7,680 | 7,150 | 7,590 | 260 | +3.55% | 38,797 | 2.94억 |
| 2026-06-10 | 7,540 | 7,650 | 7,120 | 7,330 | -270 | -3.55% | 25 | 18만 |
| 2026-06-09 | 7,180 | 7,800 | 7,180 | 7,600 | 520 | +7.34% | 49,928 | 3.79억 |
| 2026-06-08 | 7,610 | 7,790 | 6,960 | 7,080 | -980 | -12.16% | 79,519 | 5.63억 |
| 2026-06-05 | 8,260 | 8,400 | 7,770 | 8,060 | -290 | -3.47% | 81,279 | 6.55억 |
| 2026-06-04 | 7,900 | 9,100 | 7,900 | 8,350 | 450 | +5.70% | 145,955 | 12.19억 |
| 2026-06-02 | 8,700 | 8,700 | 7,790 | 7,900 | -800 | -9.20% | 152,513 | 12.05억 |
| 2026-06-01 | 8,660 | 9,860 | 8,640 | 8,700 | 40 | +0.46% | 171,047 | 14.88억 |
| 2026-05-29 | 9,500 | 9,750 | 8,490 | 8,660 | -780 | -8.26% | 91,107 | 7.89억 |
| 2026-05-28 | 10,120 | 10,120 | 9,110 | 9,440 | -670 | -6.63% | 75,531 | 7.13억 |
| 2026-05-27 | 10,500 | 10,500 | 9,940 | 10,110 | -220 | -2.13% | 139,822 | 14.14억 |
| 2026-05-26 | 9,950 | 10,500 | 9,780 | 10,330 | 630 | +6.49% | 136,317 | 14.08억 |
| 2026-05-22 | 9,240 | 9,700 | 9,240 | 9,700 | 460 | +4.98% | 59,840 | 5.8억 |
| 2026-05-21 | 9,470 | 9,570 | 9,240 | 9,240 | 40 | +0.43% | 89,279 | 8.25억 |
| 2026-05-20 | 9,370 | 9,370 | 8,850 | 9,200 | 110 | +1.21% | 74,238 | 6.83억 |
| 2026-05-19 | 8,890 | 9,320 | 8,600 | 9,090 | 260 | +2.94% | 95,589 | 8.69억 |
| 2026-05-18 | 8,880 | 9,190 | 8,200 | 8,830 | -50 | -0.56% | 79,986 | 7.06억 |
| 2026-05-15 | 9,250 | 9,600 | 8,760 | 8,880 | -360 | -3.90% | 105,334 | 9.35억 |
| 2026-05-14 | 9,510 | 9,930 | 9,030 | 9,240 | -270 | -2.84% | 71,784 | 6.63억 |
| 2026-05-13 | 9,400 | 9,850 | 9,050 | 9,510 | 90 | +0.96% | 85,404 | 8.12억 |
| 2026-05-12 | 10,370 | 10,370 | 9,010 | 9,420 | -670 | -6.64% | 282,731 | 26.63억 |
| 2026-05-11 | 10,760 | 11,200 | 10,060 | 10,090 | -210 | -2.04% | 268,682 | 27.11억 |
| 2026-05-08 | 10,700 | 11,540 | 9,900 | 10,300 | -400 | -3.74% | 356,112 | 36.68억 |
| 2026-05-07 | 10,500 | 11,000 | 9,990 | 10,700 | 520 | +5.11% | 473,233 | 50.64억 |
| 2026-05-06 | 9,000 | 10,830 | 8,970 | 10,180 | 1,440 | +16.48% | 1,072,693 | 109억 |
| 2026-05-04 | 8,500 | 8,920 | 8,490 | 8,740 | 350 | +4.17% | 153,672 | 13.43억 |
| 2026-04-30 | 8,450 | 8,460 | 8,230 | 8,390 | 30 | +0.36% | 52,509 | 4.41억 |
| 2026-04-29 | 8,400 | 8,400 | 8,220 | 8,360 | 70 | +0.84% | 27,614 | 2.31억 |
| 2026-04-28 | 8,410 | 8,520 | 8,180 | 8,290 | -120 | -1.43% | 67,635 | 5.61억 |
| 2026-04-27 | 8,410 | 8,510 | 8,300 | 8,410 | 30 | +0.36% | 101,685 | 8.55억 |
| 2026-04-24 | 8,140 | 8,390 | 8,030 | 8,380 | 340 | +4.23% | 83,340 | 6.98억 |
| 2026-04-23 | 8,200 | 8,300 | 7,920 | 8,040 | -130 | -1.59% | 66,839 | 5.37억 |
| 2026-04-22 | 8,110 | 8,200 | 7,860 | 8,170 | 90 | +1.11% | 64,978 | 5.31억 |
| 2026-04-21 | 7,970 | 8,230 | 7,970 | 8,080 | 130 | +1.64% | 90,851 | 7.34억 |
| 2026-04-20 | 7,990 | 8,000 | 7,790 | 7,950 | 80 | +1.02% | 69,744 | 5.54억 |
| 2026-04-17 | 7,920 | 7,920 | 7,660 | 7,870 | 40 | +0.51% | 81,667 | 6.43억 |
| 2026-04-16 | 7,320 | 8,100 | 7,270 | 7,830 | 510 | +6.97% | 212,308 | 16.62억 |
| 2026-04-15 | 7,450 | 7,450 | 7,170 | 7,320 | 50 | +0.69% | 93,610 | 6.85억 |
| 2026-04-14 | 7,080 | 7,420 | 6,990 | 7,270 | 340 | +4.91% | 90,456 | 6.58억 |
| 2026-04-13 | 6,900 | 7,080 | 6,800 | 6,930 | 20 | +0.29% | 46,501 | 3.22억 |
| 2026-04-10 | 6,660 | 6,930 | 6,650 | 6,910 | 250 | +3.75% | 32,090 | 2.22억 |
| 2026-04-09 | 6,750 | 6,830 | 6,590 | 6,660 | -140 | -2.06% | 15,600 | 1.04억 |
| 2026-04-08 | 6,620 | 6,850 | 6,540 | 6,800 | 290 | +4.45% | 32,556 | 2.21억 |
| 2026-04-07 | 6,600 | 6,780 | 6,450 | 6,510 | -120 | -1.81% | 16,981 | 1.11억 |
| 2026-04-06 | 6,710 | 6,800 | 6,600 | 6,630 | 30 | +0.45% | 14,900 | 9,879만 |
| 2026-04-03 | 6,680 | 6,750 | 6,570 | 6,600 | 60 | +0.92% | 26,542 | 1.75억 |
| 2026-04-02 | 6,820 | 6,990 | 6,500 | 6,540 | -260 | -3.82% | 33,427 | 2.19억 |
| 2026-04-01 | 6,780 | 6,870 | 6,745 | 6,800 | 220 | +3.34% | 18,156 | 1.23억 |
| 2026-03-31 | 6,750 | 6,810 | 6,510 | 6,580 | -190 | -2.81% | 25,374 | 1.67억 |
| 2026-03-30 | 6,740 | 6,930 | 6,470 | 6,770 | — | — | 26,366 | 1.78억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)