인팩 [023810] KOSPI
5,300 원
전일대비:
▲
250
(4.95%)
시가
5,100
고가
5,300
저가
5,060
거래량
24,077
거래대금
124 백만
시가총액
530 억
52주 최고
13,560
52주 최저
4,430
📈 주가 차트 (최근 20일)
인팩
023810
120봉
💬 인팩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5,300 | 250 | 4.95% | 5,100 | 5,300 | 5,060 | 24,077 |
| 2026-10-26 | 5,050 | -400 | -7.34% | 5,330 | 5,330 | 5,000 | 32,655 |
| 2026-10-23 | 5,450 | 10 | 0.18% | 5,470 | 5,470 | 5,190 | 29,819 |
| 2026-10-22 | 5,440 | -50 | -0.91% | 5,400 | 5,470 | 5,210 | 15,839 |
| 2026-10-21 | 5,490 | 300 | 5.78% | 5,150 | 5,490 | 5,120 | 6,427 |
| 2026-10-20 | 5,190 | -260 | -4.77% | 5,260 | 5,410 | 5,170 | 10,372 |
| 2026-10-19 | 5,450 | -20 | -0.37% | 5,320 | 5,450 | 5,240 | 12,404 |
| 2026-10-16 | 5,470 | 400 | 7.89% | 5,090 | 5,470 | 5,060 | 16,171 |
| 2026-10-15 | 5,070 | -190 | -3.61% | 5,310 | 5,310 | 5,010 | 11,617 |
| 2026-10-14 | 5,260 | 10 | 0.19% | 5,150 | 5,340 | 5,110 | 8,497 |
| 2026-10-13 | 5,250 | 220 | 4.37% | 5,030 | 5,250 | 5,000 | 21,686 |
| 2026-10-12 | 5,030 | -360 | -6.68% | 5,330 | 5,370 | 5,030 | 10,447 |
| 2026-10-08 | 5,390 | 10 | 0.19% | 5,290 | 5,390 | 5,230 | 5,905 |
| 2026-10-07 | 5,380 | 0 | 0.00% | 5,420 | 5,420 | 5,230 | 9,900 |
| 2026-10-06 | 5,380 | -10 | -0.19% | 5,300 | 5,400 | 5,220 | 16,234 |
| 2026-10-02 | 5,390 | 140 | 2.67% | 5,310 | 5,400 | 5,140 | 8,393 |
| 2026-10-01 | 5,250 | 230 | 4.58% | 5,020 | 5,250 | 5,020 | 14,447 |
| 2026-09-30 | 5,020 | -20 | -0.40% | 4,965 | 5,110 | 4,965 | 8,084 |
| 2026-09-29 | 5,040 | 20 | 0.40% | 4,965 | 5,070 | 4,950 | 13,895 |
| 2026-09-28 | 5,020 | -150 | -2.90% | 5,170 | 5,200 | 5,000 | 21,166 |