인베니아 [079950] KOSDAQ
관리종목(소속부없음)
1,408 원
전일대비:
▼
15
(-1.05%)
시가
1,497
고가
1,498
저가
1,399
거래량
18,824
거래대금
27 백만
시가총액
194 억
52주 최고
7,440
52주 최저
0
📈 주가 차트 (최근 20일)
인베니아
079950
120봉
💬 인베니아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,408 | -15 | -1.05% | 1,497 | 1,498 | 1,399 | 18,824 |
| 2026-10-20 | 1,423 | -73 | -4.88% | 1,499 | 1,499 | 1,423 | 23,986 |
| 2026-10-19 | 1,496 | 6 | 0.40% | 1,490 | 1,580 | 1,447 | 28,806 |
| 2026-10-16 | 1,490 | 108 | 7.81% | 1,381 | 1,495 | 1,360 | 113,834 |
| 2026-10-15 | 1,382 | -18 | -1.29% | 1,399 | 1,399 | 1,350 | 46,701 |
| 2026-10-14 | 1,400 | 11 | 0.79% | 1,389 | 1,428 | 1,343 | 73,274 |
| 2026-10-13 | 1,389 | -18 | -1.28% | 1,435 | 1,435 | 1,318 | 29,881 |
| 2026-10-12 | 1,407 | -46 | -3.17% | 1,453 | 1,488 | 1,361 | 29,954 |
| 2026-10-08 | 1,453 | -34 | -2.29% | 1,442 | 1,487 | 1,440 | 24,335 |
| 2026-10-07 | 1,487 | 44 | 3.05% | 1,500 | 1,500 | 1,448 | 34,775 |
| 2026-10-06 | 1,443 | -37 | -2.50% | 1,479 | 1,498 | 1,431 | 46,206 |
| 2026-10-02 | 1,480 | -17 | -1.14% | 1,496 | 1,496 | 1,425 | 42,294 |
| 2026-10-01 | 1,497 | 121 | 8.79% | 1,377 | 1,500 | 1,334 | 224,545 |
| 2026-09-30 | 1,376 | 24 | 1.78% | 1,352 | 1,389 | 1,299 | 70,540 |
| 2026-09-29 | 1,352 | -22 | -1.60% | 1,370 | 1,402 | 1,323 | 74,293 |
| 2026-09-28 | 1,374 | 210 | 18.04% | 1,164 | 1,420 | 1,130 | 270,101 |
| 2026-09-23 | 1,164 | -144 | -11.01% | 1,308 | 1,350 | 1,164 | 135,966 |
| 2026-09-22 | 1,308 | -57 | -4.18% | 1,365 | 1,366 | 1,271 | 50,042 |
| 2026-09-21 | 1,365 | -14 | -1.02% | 1,379 | 1,379 | 1,296 | 64,067 |
| 2026-09-18 | 1,379 | -1 | -0.07% | 1,410 | 1,410 | 1,305 | 71,301 |