이닉스
452400KOSDAQ5,590원-90 (-1.58%)전일 종가 2026-09-18
52주 위치
4,70014,4009%신고가 대비 -61.18%
- 시가총액
- —
- PER
- —
- fPER
- —
- PBR
- —
- EPS(TTM)
- —
- BPS
- —
- 배당수익률
- —
- 자사주비율
- —
- 목표주가
- —
- 결산월
- —
재무 — 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)
관심종목·메모는 로그인 후 사용
재무 — 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)
캔들·거래량·일목균형표·엔벨로프·매물대·RSI(칩으로 토글) · 처음 1년, 왼쪽으로 스크롤하면 전체
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.6% | -18.3% | -38.8% | -51.2% | -48.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,670 | 5,720 | 5,490 | 5,590 | -90 | -1.58% | 18,491 | 1.03억 |
| 2026-09-17 | 5,720 | 5,790 | 5,450 | 5,680 | 110 | +1.97% | 15,308 | 8,695만 |
| 2026-09-16 | 5,740 | 5,860 | 5,510 | 5,570 | -80 | -1.42% | 15,565 | 8,670만 |
| 2026-09-15 | 5,600 | 5,740 | 5,520 | 5,650 | 50 | +0.89% | 15,617 | 8,824만 |
| 2026-09-14 | 5,810 | 5,810 | 5,540 | 5,600 | -190 | -3.28% | 11,771 | 6,592만 |
| 2026-09-11 | 6,030 | 6,040 | 5,790 | 5,790 | -250 | -4.14% | 13,258 | 7,676만 |
| 2026-09-10 | 6,130 | 6,130 | 5,980 | 6,040 | -140 | -2.27% | 3,901 | 2,356만 |
| 2026-09-09 | 6,190 | 6,200 | 6,060 | 6,180 | -20 | -0.32% | 12,671 | 7,831만 |
| 2026-09-08 | 6,260 | 6,290 | 6,060 | 6,200 | -40 | -0.64% | 17,379 | 1.08억 |
| 2026-09-07 | 6,210 | 6,270 | 6,060 | 6,240 | 30 | +0.48% | 11,399 | 7,113만 |
| 2026-09-04 | 6,120 | 6,210 | 6,000 | 6,210 | 110 | +1.80% | 16,159 | 1억 |
| 2026-09-03 | 5,990 | 6,110 | 5,880 | 6,100 | 110 | +1.84% | 20,602 | 1.26억 |
| 2026-09-02 | 6,050 | 6,090 | 5,870 | 5,990 | -60 | -0.99% | 5,164 | 3,093만 |
| 2026-09-01 | 6,100 | 6,100 | 5,950 | 6,050 | 20 | +0.33% | 4,237 | 2,563만 |
| 2026-08-31 | 5,890 | 6,160 | 5,890 | 6,030 | -40 | -0.66% | 16,341 | 9,854만 |
| 2026-08-28 | 6,030 | 6,140 | 5,870 | 6,070 | 80 | +1.34% | 16,956 | 1.03억 |
| 2026-08-27 | 5,830 | 5,990 | 5,790 | 5,990 | 110 | +1.87% | 14,300 | 8,566만 |
| 2026-08-26 | 6,080 | 6,080 | 5,800 | 5,880 | -120 | -2.00% | 5,307 | 3,121만 |
| 2026-08-25 | 5,800 | 6,000 | 5,700 | 6,000 | -40 | -0.66% | 6,105 | 3,663만 |
| 2026-08-24 | 5,990 | 6,150 | 5,800 | 6,040 | 30 | +0.50% | 1,868 | 1,128만 |
| 2026-08-21 | 5,940 | 6,100 | 5,830 | 6,010 | -90 | -1.48% | 5,470 | 3,287만 |
| 2026-08-20 | 6,170 | 6,170 | 5,850 | 6,100 | 40 | +0.66% | 5,053 | 3,082만 |
| 2026-08-19 | 5,800 | 6,140 | 5,750 | 6,060 | 10 | +0.17% | 5,663 | 3,432만 |
| 2026-08-18 | 6,120 | 6,120 | 5,870 | 6,050 | -10 | -0.17% | 4,346 | 2,629만 |
| 2026-08-14 | 6,090 | 6,090 | 5,920 | 6,060 | 0 | 0.00% | 2,635 | 1,597만 |
| 2026-08-13 | 6,150 | 6,150 | 5,910 | 6,060 | -10 | -0.16% | 8,943 | 5,419만 |
| 2026-08-12 | 6,060 | 6,150 | 5,900 | 6,070 | 20 | +0.33% | 4,860 | 2,950만 |
| 2026-08-11 | 6,050 | 6,180 | 5,870 | 6,050 | 0 | 0.00% | 6,185 | 3,742만 |
| 2026-08-10 | 6,050 | 6,110 | 5,970 | 6,050 | 70 | +1.17% | 6,172 | 3,734만 |
| 2026-08-07 | 5,900 | 6,020 | 5,830 | 5,980 | 10 | +0.17% | 6,753 | 4,038만 |
| 2026-08-06 | 5,790 | 5,990 | 5,750 | 5,970 | 100 | +1.70% | 9,084 | 5,423만 |
| 2026-08-05 | 5,920 | 5,940 | 5,690 | 5,870 | 80 | +1.38% | 7,773 | 4,563만 |
| 2026-08-04 | 5,440 | 5,800 | 5,440 | 5,790 | 140 | +2.48% | 9,635 | 5,579만 |
| 2026-08-03 | 5,400 | 5,700 | 5,310 | 5,650 | 220 | +4.05% | 14,385 | 8,128만 |
| 2026-07-31 | 5,470 | 5,590 | 5,300 | 5,430 | -40 | -0.73% | 33,891 | 1.84억 |
| 2026-07-30 | 4,700 | 5,570 | 4,700 | 5,470 | -110 | -1.97% | 41,273 | 2.26억 |
| 2026-07-29 | 5,700 | 5,700 | 5,070 | 5,580 | -130 | -2.28% | 34,103 | 1.9억 |
| 2026-07-28 | 5,480 | 5,900 | 5,250 | 5,710 | 0 | 0.00% | 28,912 | 1.65억 |
| 2026-07-27 | 5,900 | 5,900 | 5,530 | 5,710 | -10 | -0.17% | 16,606 | 9,482만 |
| 2026-07-24 | 5,830 | 5,900 | 5,590 | 5,720 | -150 | -2.56% | 20,999 | 1.2억 |
| 2026-07-23 | 5,680 | 5,970 | 5,440 | 5,870 | 310 | +5.58% | 18,457 | 1.08억 |
| 2026-07-22 | 5,570 | 5,690 | 5,410 | 5,560 | 70 | +1.28% | 16,717 | 9,295만 |
| 2026-07-21 | 5,500 | 5,690 | 5,220 | 5,490 | 30 | +0.55% | 16,878 | 9,266만 |
| 2026-07-20 | 5,650 | 5,650 | 5,250 | 5,460 | -190 | -3.36% | 16,740 | 9,140만 |
| 2026-07-16 | 5,600 | 5,650 | 5,480 | 5,650 | 10 | +0.18% | 3,213 | 1,815만 |
| 2026-07-15 | 5,590 | 5,750 | 5,480 | 5,640 | 130 | +2.36% | 7,408 | 4,178만 |
| 2026-07-14 | 5,380 | 5,510 | 5,100 | 5,510 | 130 | +2.42% | 27,502 | 1.52억 |
| 2026-07-13 | 5,700 | 5,770 | 5,340 | 5,380 | -320 | -5.61% | 27,186 | 1.46억 |
| 2026-07-10 | 5,440 | 5,920 | 5,410 | 5,700 | 310 | +5.75% | 29,656 | 1.69억 |
| 2026-07-09 | 5,380 | 5,650 | 5,300 | 5,390 | -30 | -0.55% | 23,281 | 1.25억 |
| 2026-07-08 | 5,770 | 5,810 | 5,420 | 5,420 | -390 | -6.71% | 21,893 | 1.19억 |
| 2026-07-07 | 5,640 | 5,860 | 5,520 | 5,810 | -60 | -1.02% | 12,739 | 7,401만 |
| 2026-07-06 | 5,760 | 5,890 | 5,550 | 5,870 | 100 | +1.73% | 12,170 | 7,144만 |
| 2026-07-03 | 5,660 | 5,790 | 5,360 | 5,770 | 70 | +1.23% | 15,649 | 9,029만 |
| 2026-07-02 | 5,800 | 5,920 | 5,570 | 5,700 | -100 | -1.72% | 7,981 | 4,549만 |
| 2026-07-01 | 5,990 | 5,990 | 5,700 | 5,800 | -70 | -1.19% | 5,971 | 3,463만 |
| 2026-06-30 | 5,910 | 6,000 | 5,590 | 5,870 | 0 | 0.00% | 8,154 | 4,786만 |
| 2026-06-29 | 5,060 | 5,900 | 5,060 | 5,870 | 720 | +13.98% | 13,642 | 8,008만 |
| 2026-06-26 | 5,890 | 5,890 | 5,150 | 5,150 | -750 | -12.71% | 35,943 | 1.85억 |
| 2026-06-25 | 5,760 | 5,950 | 5,650 | 5,900 | -50 | -0.84% | 16,399 | 9,675만 |
| 2026-06-24 | 5,620 | 5,950 | 5,620 | 5,950 | 120 | +2.06% | 15,481 | 9,211만 |
| 2026-06-23 | 6,200 | 6,230 | 5,820 | 5,830 | -570 | -8.91% | 28,317 | 1.65억 |
| 2026-06-22 | 6,500 | 6,590 | 6,150 | 6,400 | -150 | -2.29% | 28,511 | 1.82억 |
| 2026-06-19 | 6,710 | 6,780 | 6,220 | 6,550 | -290 | -4.24% | 23,597 | 1.55억 |
| 2026-06-18 | 7,000 | 7,140 | 6,690 | 6,840 | -200 | -2.84% | 13,375 | 9,149만 |
| 2026-06-17 | 7,000 | 7,140 | 6,720 | 7,040 | 40 | +0.57% | 16,839 | 1.19억 |
| 2026-06-16 | 6,820 | 7,080 | 6,760 | 7,000 | 130 | +1.89% | 16,295 | 1.14억 |
| 2026-06-15 | 6,960 | 7,250 | 6,770 | 6,870 | -90 | -1.29% | 32,927 | 2.26억 |
| 2026-06-12 | 6,760 | 7,080 | 6,640 | 6,960 | 420 | +6.42% | 13,406 | 9,331만 |
| 2026-06-11 | 6,350 | 6,580 | 6,200 | 6,540 | 100 | +1.55% | 7,869 | 5,146만 |
| 2026-06-10 | 6,700 | 6,700 | 6,300 | 6,440 | -140 | -2.13% | 8,902 | 5,733만 |
| 2026-06-09 | 6,180 | 6,580 | 6,180 | 6,580 | 270 | +4.28% | 12,517 | 8,236만 |
| 2026-06-08 | 6,700 | 6,700 | 6,310 | 6,310 | -520 | -7.61% | 26,674 | 1.68억 |
| 2026-06-05 | 6,740 | 6,900 | 6,640 | 6,830 | -50 | -0.73% | 16,655 | 1.14억 |
| 2026-06-04 | 6,760 | 7,090 | 6,760 | 6,880 | -220 | -3.10% | 8,226 | 5,659만 |
| 2026-06-02 | 6,720 | 7,150 | 6,510 | 7,100 | 380 | +5.65% | 29,144 | 2.07억 |
| 2026-06-01 | 7,300 | 7,300 | 6,700 | 6,720 | -580 | -7.95% | 45,081 | 3.03억 |
| 2026-05-29 | 7,400 | 7,400 | 6,980 | 7,300 | 40 | +0.55% | 28,877 | 2.11억 |
| 2026-05-28 | 7,670 | 7,670 | 7,050 | 7,260 | -310 | -4.10% | 33,875 | 2.46억 |
| 2026-05-27 | 7,780 | 7,800 | 7,450 | 7,570 | -210 | -2.70% | 41,106 | 3.11억 |
| 2026-05-26 | 8,100 | 8,160 | 7,770 | 7,780 | -300 | -3.71% | 25,982 | 2.02억 |
| 2026-05-22 | 7,840 | 8,090 | 7,840 | 8,080 | 320 | +4.12% | 13,576 | 1.1억 |
| 2026-05-21 | 7,900 | 8,050 | 7,760 | 7,760 | 60 | +0.78% | 13,040 | 1.01억 |
| 2026-05-20 | 7,730 | 7,900 | 7,650 | 7,700 | -270 | -3.39% | 34,279 | 2.64억 |
| 2026-05-19 | 8,240 | 8,240 | 7,950 | 7,970 | -180 | -2.21% | 22,109 | 1.76억 |
| 2026-05-18 | 8,200 | 8,460 | 7,900 | 8,150 | -10 | -0.12% | 38,837 | 3.17억 |
| 2026-05-15 | 8,500 | 8,510 | 8,100 | 8,160 | -340 | -4.00% | 27,521 | 2.25억 |
| 2026-05-14 | 8,710 | 8,840 | 8,450 | 8,500 | -280 | -3.19% | 23,546 | 2억 |
| 2026-05-13 | 8,510 | 8,840 | 8,380 | 8,780 | 220 | +2.57% | 34,117 | 3억 |
| 2026-05-12 | 8,680 | 8,700 | 8,020 | 8,560 | 0 | 0.00% | 57,087 | 4.89억 |
| 2026-05-11 | 9,140 | 9,140 | 8,550 | 8,560 | -440 | -4.89% | 33,197 | 2.84억 |
| 2026-05-08 | 9,000 | 9,250 | 8,820 | 9,000 | 0 | 0.00% | 38,214 | 3.44억 |
| 2026-05-07 | 9,100 | 9,180 | 8,740 | 9,000 | 50 | +0.56% | 36,336 | 3.27억 |
| 2026-05-06 | 9,270 | 9,350 | 8,950 | 8,950 | -410 | -4.38% | 48,324 | 4.32억 |
| 2026-05-04 | 9,320 | 9,570 | 9,230 | 9,360 | 70 | +0.75% | 22,705 | 2.13억 |
| 2026-04-30 | 9,380 | 9,540 | 9,250 | 9,290 | -160 | -1.69% | 23,668 | 2.2억 |
| 2026-04-29 | 9,420 | 9,700 | 9,190 | 9,450 | 30 | +0.32% | 27,290 | 2.58억 |
| 2026-04-28 | 9,350 | 9,530 | 9,220 | 9,420 | 50 | +0.53% | 28,824 | 2.72억 |
| 2026-04-27 | 9,410 | 9,610 | 9,370 | 9,370 | -40 | -0.43% | 17,954 | 1.68억 |
| 2026-04-24 | 9,410 | 9,570 | 9,200 | 9,410 | 20 | +0.21% | 12,798 | 1.2억 |
| 2026-04-23 | 9,580 | 9,730 | 9,300 | 9,390 | -190 | -1.98% | 30,366 | 2.85억 |
| 2026-04-22 | 9,750 | 9,750 | 9,400 | 9,580 | -40 | -0.42% | 21,274 | 2.04억 |
| 2026-04-21 | 9,400 | 9,730 | 9,310 | 9,620 | 220 | +2.34% | 46,950 | 4.52억 |
| 2026-04-20 | 9,480 | 9,480 | 9,250 | 9,400 | -80 | -0.84% | 33,476 | 3.15억 |
| 2026-04-17 | 9,380 | 9,500 | 9,260 | 9,480 | 70 | +0.74% | 20,808 | 1.97억 |
| 2026-04-16 | 9,250 | 9,530 | 9,200 | 9,410 | 160 | +1.73% | 53,943 | 5.08억 |
| 2026-04-15 | 8,950 | 9,410 | 8,870 | 9,250 | 300 | +3.35% | 62,216 | 5.75억 |
| 2026-04-14 | 8,800 | 8,980 | 8,800 | 8,950 | 160 | +1.82% | 14,480 | 1.3억 |
| 2026-04-13 | 8,780 | 8,860 | 8,600 | 8,790 | 10 | +0.11% | 9,558 | 8,401만 |
| 2026-04-10 | 8,800 | 8,800 | 8,560 | 8,780 | 220 | +2.57% | 6,110 | 5,365만 |
| 2026-04-09 | 8,620 | 8,700 | 8,480 | 8,560 | -140 | -1.61% | 9,019 | 7,720만 |
| 2026-04-08 | 8,350 | 8,700 | 8,290 | 8,700 | 410 | +4.95% | 27,199 | 2.37억 |
| 2026-04-07 | 8,360 | 8,640 | 8,290 | 8,290 | -110 | -1.31% | 10,703 | 8,873만 |
| 2026-04-06 | 8,500 | 8,700 | 8,350 | 8,400 | -100 | -1.18% | 6,762 | 5,680만 |
| 2026-04-03 | 8,470 | 8,790 | 8,330 | 8,500 | 70 | +0.83% | 8,048 | 6,841만 |
| 2026-04-02 | 8,750 | 8,950 | 8,320 | 8,430 | -390 | -4.42% | 14,195 | 1.2억 |
| 2026-04-01 | 8,420 | 8,820 | 8,420 | 8,820 | 540 | +6.52% | 12,543 | 1.11억 |
| 2026-03-31 | 8,450 | 8,700 | 8,280 | 8,280 | -320 | -3.72% | 15,850 | 1.31억 |
| 2026-03-30 | 8,600 | 8,690 | 8,450 | 8,600 | -150 | -1.71% | 11,633 | 1억 |
| 2026-03-27 | 8,790 | 8,900 | 8,550 | 8,750 | — | — | 20,974 | 1.84억 |