인터엠 [017250] KOSDAQ
중견기업부
1,007 원
전일대비:
0
(0.00%)
시가
1,007
고가
1,010
저가
967
거래량
42,726
거래대금
42 백만
시가총액
212 억
52주 최고
1,275
52주 최저
777
📈 주가 차트 (최근 20일)
인터엠
017250
120봉
💬 인터엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,007 | 0 | 0.00% | 1,007 | 1,010 | 967 | 42,726 |
| 2026-08-20 | 1,007 | 23 | 2.34% | 979 | 1,012 | 965 | 40,308 |
| 2026-08-19 | 984 | -18 | -1.80% | 995 | 1,000 | 955 | 24,727 |
| 2026-08-18 | 1,002 | -15 | -1.47% | 1,008 | 1,015 | 983 | 59,220 |
| 2026-08-14 | 1,017 | 9 | 0.89% | 1,008 | 1,021 | 977 | 43,830 |
| 2026-08-13 | 1,008 | 0 | 0.00% | 998 | 1,027 | 998 | 28,815 |
| 2026-08-12 | 1,008 | -5 | -0.49% | 1,013 | 1,013 | 986 | 65,973 |
| 2026-08-11 | 1,013 | 14 | 1.40% | 1,024 | 1,024 | 983 | 24,812 |
| 2026-08-10 | 999 | -12 | -1.19% | 1,036 | 1,049 | 978 | 39,688 |
| 2026-08-07 | 1,011 | 46 | 4.77% | 985 | 1,025 | 960 | 36,790 |
| 2026-08-06 | 965 | 9 | 0.94% | 1,010 | 1,010 | 954 | 10,931 |
| 2026-08-05 | 956 | 14 | 1.49% | 989 | 989 | 941 | 5,816 |
| 2026-08-04 | 942 | -1 | -0.11% | 943 | 948 | 930 | 13,795 |
| 2026-08-03 | 943 | -18 | -1.87% | 961 | 961 | 928 | 7,560 |
| 2026-07-31 | 961 | 66 | 7.37% | 929 | 966 | 871 | 26,833 |
| 2026-07-30 | 895 | 27 | 3.11% | 868 | 930 | 840 | 52,409 |
| 2026-07-29 | 868 | -36 | -3.98% | 904 | 934 | 862 | 50,637 |
| 2026-07-28 | 904 | -84 | -8.50% | 1,000 | 1,005 | 777 | 400,291 |
| 2026-07-27 | 988 | -11 | -1.10% | 999 | 1,006 | 980 | 7,281 |
| 2026-07-24 | 999 | -15 | -1.48% | 1,014 | 1,032 | 999 | 11,891 |