인터엠 [017250] KOSDAQ
중견기업부
1,028 원
전일대비:
▼
10
(-0.96%)
시가
1,032
고가
1,035
저가
1,022
거래량
21,093
거래대금
22 백만
시가총액
216 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,028 | -10 | -0.96% | 1,032 | 1,035 | 1,022 | 21,093 |
| 2026-10-20 | 1,038 | 0 | 0.00% | 1,037 | 1,042 | 1,027 | 17,481 |
| 2026-10-19 | 1,038 | -7 | -0.67% | 1,056 | 1,056 | 1,033 | 5,635 |
| 2026-10-16 | 1,045 | -8 | -0.76% | 1,003 | 1,048 | 1,003 | 11,265 |
| 2026-10-15 | 1,053 | -13 | -1.22% | 1,079 | 1,079 | 1,023 | 2,117 |
| 2026-10-14 | 1,066 | 17 | 1.62% | 1,043 | 1,087 | 1,000 | 8,250 |
| 2026-10-13 | 1,049 | -18 | -1.69% | 1,058 | 1,058 | 1,040 | 6,924 |
| 2026-10-12 | 1,067 | 8 | 0.76% | 1,086 | 1,086 | 1,061 | 12,638 |
| 2026-10-08 | 1,059 | 3 | 0.28% | 1,058 | 1,065 | 1,050 | 17,577 |
| 2026-10-07 | 1,056 | 1 | 0.09% | 1,074 | 1,074 | 1,050 | 8,974 |
| 2026-10-06 | 1,055 | 4 | 0.38% | 1,060 | 1,060 | 1,039 | 25,803 |
| 2026-10-02 | 1,051 | -3 | -0.28% | 1,060 | 1,060 | 1,041 | 6,826 |
| 2026-10-01 | 1,054 | -2 | -0.19% | 1,053 | 1,059 | 1,045 | 12,851 |
| 2026-09-30 | 1,056 | 1 | 0.09% | 1,060 | 1,060 | 1,045 | 1,313 |
| 2026-09-29 | 1,055 | 0 | 0.00% | 1,066 | 1,069 | 1,045 | 9,892 |
| 2026-09-28 | 1,055 | -22 | -2.04% | 1,065 | 1,098 | 1,054 | 43,360 |
| 2026-09-23 | 1,077 | 14 | 1.32% | 1,045 | 1,090 | 1,033 | 42,896 |
| 2026-09-22 | 1,063 | -3 | -0.28% | 1,059 | 1,069 | 1,044 | 12,384 |
| 2026-09-21 | 1,066 | 13 | 1.23% | 1,079 | 1,079 | 1,046 | 24,070 |
| 2026-09-18 | 1,053 | 10 | 0.96% | 1,059 | 1,059 | 1,043 | 9,255 |