이노뎁

303530KOSDAQ

3,025원-30 (-0.98%)전일 종가 2026-09-18

52주 위치

2,2606,96016%신고가 대비 -56.54%

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 종가3,025원

시가총액—

52주 최고6,960원

52주 최저2,260원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+10.8%	+8.4%	-28.7%	-45.2%	-54.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,120	3,120	2,995	3,025	-30	-0.98%	5,320	1,609만
2026-09-17	3,010	3,100	2,955	3,055	45	+1.50%	6,196	1,893만
2026-09-16	3,095	3,095	2,970	3,010	-25	-0.82%	6,692	2,014만
2026-09-15	3,100	3,130	2,950	3,035	55	+1.85%	8,582	2,605만
2026-09-14	3,070	3,085	2,980	2,980	-90	-2.93%	5,342	1,592만
2026-09-11	3,030	3,075	2,875	3,070	90	+3.02%	19,824	6,086만
2026-09-10	3,080	3,100	2,980	2,980	-100	-3.25%	5,057	1,507만
2026-09-09	3,020	3,080	2,915	3,080	95	+3.18%	7,762	2,391만
2026-09-08	2,980	3,080	2,890	2,985	5	+0.17%	4,748	1,417만
2026-09-07	3,085	3,090	2,975	2,980	-80	-2.61%	6,047	1,802만
2026-09-04	3,095	3,095	2,975	3,060	20	+0.66%	5,559	1,701만
2026-09-03	2,975	3,080	2,920	3,040	65	+2.18%	6,641	2,019만
2026-09-02	2,920	3,010	2,890	2,975	25	+0.85%	24,593	7,316만
2026-09-01	2,915	2,965	2,820	2,950	35	+1.20%	6,468	1,908만
2026-08-31	2,890	2,930	2,680	2,915	40	+1.39%	15,618	4,553만
2026-08-28	2,885	2,885	2,790	2,875	75	+2.68%	5,076	1,459만
2026-08-27	2,895	2,895	2,765	2,800	-20	-0.71%	4,982	1,395만
2026-08-26	2,845	2,845	2,735	2,820	5	+0.18%	8,286	2,337만
2026-08-25	2,765	2,815	2,660	2,815	45	+1.62%	3,905	1,099만
2026-08-24	2,875	2,875	2,685	2,770	5	+0.18%	4,893	1,355만
2026-08-21	2,775	2,805	2,615	2,765	-10	-0.36%	5,617	1,553만
2026-08-20	2,730	2,875	2,645	2,775	45	+1.65%	15,211	4,221만
2026-08-19	2,855	2,855	2,585	2,730	0	0.00%	12,336	3,368만
2026-08-18	2,750	2,795	2,640	2,730	-10	-0.36%	9,391	2,564만
2026-08-14	2,800	2,800	2,700	2,740	-60	-2.14%	10,901	2,987만
2026-08-13	2,870	2,870	2,760	2,800	-35	-1.23%	8,283	2,319만
2026-08-12	2,840	2,890	2,735	2,835	35	+1.25%	3,206	909만
2026-08-11	2,795	2,870	2,765	2,800	60	+2.19%	15,632	4,377만
2026-08-10	2,795	2,795	2,655	2,740	5	+0.18%	10,456	2,865만
2026-08-07	2,665	2,735	2,600	2,735	65	+2.43%	6,927	1,895만
2026-08-06	2,730	2,730	2,585	2,670	-60	-2.20%	8,856	2,365만
2026-08-05	2,735	2,740	2,640	2,730	0	0.00%	17,061	4,658만
2026-08-04	2,425	2,730	2,425	2,730	225	+8.98%	33,309	9,093만
2026-08-03	2,480	2,540	2,410	2,505	25	+1.01%	7,980	1,999만
2026-07-31	2,380	2,630	2,375	2,480	80	+3.33%	23,536	5,837만
2026-07-30	2,260	2,490	2,260	2,400	30	+1.27%	11,867	2,848만
2026-07-29	2,425	2,515	2,260	2,370	-145	-5.77%	35,174	8,336만
2026-07-28	2,570	2,580	2,385	2,515	-75	-2.90%	17,916	4,506만
2026-07-27	2,485	2,640	2,400	2,590	110	+4.44%	25,142	6,512만
2026-07-24	2,550	2,550	2,425	2,480	-35	-1.39%	16,261	4,033만
2026-07-23	2,470	2,570	2,395	2,515	35	+1.41%	22,802	5,735만
2026-07-22	2,510	2,515	2,420	2,480	-10	-0.40%	19,363	4,802만
2026-07-21	2,470	2,580	2,380	2,490	0	0.00%	29,839	7,430만
2026-07-20	2,370	2,695	2,370	2,490	-30	-1.19%	47,142	1.17억
2026-07-16	2,540	2,620	2,415	2,520	-20	-0.79%	37,906	9,552만
2026-07-15	2,520	2,615	2,510	2,540	5	+0.20%	50,943	1.29억
2026-07-14	2,605	2,670	2,480	2,535	-205	-7.48%	112,134	2.84억
2026-07-13	3,110	3,285	2,695	2,740	-370	-11.90%	235,762	6.46억
2026-07-10	3,425	3,505	3,085	3,110	-480	-13.37%	762,024	23.7억
2026-07-09	2,995	3,590	2,910	3,590	825	+29.84%	363,369	13.04억
2026-07-08	2,710	2,780	2,535	2,765	50	+1.84%	12,148	3,359만
2026-07-07	2,800	2,800	2,660	2,715	-85	-3.04%	9,922	2,694만
2026-07-06	2,810	2,840	2,725	2,800	-10	-0.36%	2,343	656만
2026-07-03	2,815	2,830	2,630	2,810	-5	-0.18%	9,258	2,601만
2026-07-02	2,875	2,895	2,685	2,815	-80	-2.76%	9,621	2,708만
2026-07-01	2,935	2,985	2,800	2,895	15	+0.52%	9,810	2,840만
2026-06-30	2,735	2,995	2,690	2,880	140	+5.11%	27,700	7,978만
2026-06-29	2,400	2,750	2,400	2,740	200	+7.87%	15,982	4,379만
2026-06-26	2,525	2,660	2,455	2,540	-90	-3.42%	24,340	6,182만
2026-06-25	2,575	2,725	2,575	2,630	35	+1.35%	21,751	5,721만
2026-06-24	2,435	2,595	2,435	2,595	140	+5.70%	20,610	5,348만
2026-06-23	2,530	2,680	2,395	2,455	-95	-3.73%	33,256	8,164만
2026-06-22	2,750	2,750	2,550	2,550	-185	-6.76%	28,759	7,334만
2026-06-19	2,790	2,825	2,600	2,735	-55	-1.97%	43,089	1.18억
2026-06-18	3,085	3,205	2,750	2,790	-295	-9.56%	126,042	3.52억
2026-06-17	3,035	3,200	3,035	3,085	-5	-0.16%	10,460	3,227만
2026-06-16	3,100	3,190	3,070	3,090	-30	-0.96%	13,271	4,101만
2026-06-15	3,225	3,340	3,110	3,120	-95	-2.95%	14,775	4,610만
2026-06-12	3,460	3,465	3,200	3,215	-140	-4.17%	16,337	5,252만
2026-06-11	3,075	3,410	3,060	3,355	70	+2.13%	13,749	4,613만
2026-06-10	3,330	3,330	3,040	3,285	-45	-1.35%	14,772	4,853만
2026-06-09	3,105	3,330	3,090	3,330	190	+6.05%	18,251	6,078만
2026-06-08	3,295	3,300	3,020	3,140	-160	-4.85%	16,814	5,280만
2026-06-05	3,280	3,365	3,160	3,300	20	+0.61%	11,388	3,758만
2026-06-04	3,065	3,435	3,065	3,280	-55	-1.65%	17,439	5,720만
2026-06-02	3,545	3,545	3,205	3,335	-210	-5.92%	49,120	1.64억
2026-06-01	3,755	3,760	3,360	3,545	-185	-4.96%	88,270	3.13억
2026-05-29	3,965	3,965	3,705	3,730	-135	-3.49%	33,228	1.24억
2026-05-28	3,910	4,030	3,695	3,865	-40	-1.02%	48,622	1.88억
2026-05-27	4,075	4,255	3,895	3,905	-170	-4.17%	26,722	1.04억
2026-05-26	4,190	4,300	4,050	4,075	-100	-2.40%	22,911	9,336만
2026-05-22	4,360	4,360	4,175	4,175	-160	-3.69%	19,093	7,971만
2026-05-21	4,175	4,450	4,175	4,335	165	+3.96%	8,390	3,637만
2026-05-20	4,220	4,355	4,110	4,170	-45	-1.07%	9,912	4,133만
2026-05-19	4,210	4,320	4,210	4,215	-15	-0.35%	6,524	2,750만
2026-05-18	4,380	4,590	4,210	4,230	-145	-3.31%	21,846	9,241만
2026-05-15	4,645	4,645	4,375	4,375	-270	-5.81%	29,672	1.3억
2026-05-14	4,730	4,740	4,590	4,645	-80	-1.69%	11,998	5,573만
2026-05-13	4,650	4,725	4,495	4,725	105	+2.27%	11,737	5,546만
2026-05-12	4,720	4,815	4,480	4,620	-100	-2.12%	42,564	1.97억
2026-05-11	4,650	4,825	4,630	4,720	-5	-0.11%	54,716	2.58억
2026-05-08	4,730	4,800	4,650	4,725	-5	-0.11%	21,931	1.04억
2026-05-07	4,610	4,735	4,590	4,730	60	+1.28%	30,000	1.42억
2026-05-06	4,850	4,900	4,645	4,670	-230	-4.69%	56,245	2.63억
2026-05-04	5,020	5,090	4,900	4,900	-100	-2.00%	45,359	2.22억
2026-04-30	5,080	5,080	4,970	5,000	-80	-1.57%	31,482	1.57억
2026-04-29	5,030	5,120	5,010	5,080	70	+1.40%	31,155	1.58억
2026-04-28	5,090	5,100	4,970	5,010	-80	-1.57%	26,758	1.34억
2026-04-27	5,000	5,120	4,965	5,090	105	+2.11%	48,637	2.48억
2026-04-24	4,965	5,080	4,910	4,985	-15	-0.30%	44,037	2.2억
2026-04-23	5,060	5,250	4,980	5,000	-40	-0.79%	103,576	5.18억
2026-04-22	5,100	5,160	4,995	5,040	-10	-0.20%	73,420	3.7억
2026-04-21	5,380	5,390	4,950	5,050	-240	-4.54%	195,892	9.89억
2026-04-20	5,250	5,570	5,100	5,290	130	+2.52%	313,288	16.57억
2026-04-17	5,980	6,010	5,060	5,160	-490	-8.67%	560,922	28.94억
2026-04-16	4,370	5,650	4,370	5,650	1,300	+29.89%	1,905,241	108억
2026-04-15	4,465	4,520	4,350	4,350	-115	-2.58%	23,386	1.02억
2026-04-14	4,310	4,550	4,265	4,465	155	+3.60%	34,102	1.52억
2026-04-13	4,230	4,365	4,155	4,310	15	+0.35%	20,190	8,702만
2026-04-10	4,220	4,355	4,000	4,295	155	+3.74%	40,709	1.75억
2026-04-09	4,167	4,175	4,020	4,140	30	+0.73%	27,183	1.13억
2026-04-08	4,205	4,210	4,075	4,110	-35	-0.84%	76,984	3.16억
2026-04-07	3,960	4,795	3,920	4,145	185	+4.67%	730,249	30.27억
2026-04-06	4,075	4,075	3,955	3,960	-115	-2.82%	10,113	4,005만
2026-04-03	4,080	4,205	4,045	4,075	-5	-0.12%	2,769	1,128만
2026-04-02	4,290	4,290	4,030	4,080	25	+0.62%	21,793	8,892만
2026-04-01	4,085	4,150	4,040	4,055	15	+0.37%	22,183	8,995만
2026-03-31	4,050	4,195	4,000	4,040	-50	-1.22%	11,832	4,780만
2026-03-30	4,115	4,150	4,005	4,090	-25	-0.61%	15,744	6,439만
2026-03-27	3,980	4,220	3,980	4,115	—	—	24,563	1.01억

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