이노션 [214320] KOSPI
18,790 원
전일대비:
▼
90
(-0.48%)
시가
18,890
고가
18,980
저가
18,580
거래량
40,086
거래대금
749 백만
시가총액
7,516 억
52주 최고
22,650
52주 최저
16,730
📈 주가 차트 (최근 20일)
이노션
214320
120봉
💬 이노션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 18,790 | -90 | -0.48% | 18,890 | 18,980 | 18,580 | 40,086 |
| 2026-08-20 | 18,880 | -10 | -0.05% | 19,050 | 19,130 | 18,800 | 54,617 |
| 2026-08-19 | 18,890 | -220 | -1.15% | 18,980 | 18,980 | 18,470 | 67,937 |
| 2026-08-18 | 19,110 | -220 | -1.14% | 19,330 | 19,330 | 18,740 | 87,423 |
| 2026-08-14 | 19,330 | 270 | 1.42% | 19,220 | 19,350 | 19,050 | 59,151 |
| 2026-08-13 | 19,060 | -210 | -1.09% | 19,360 | 19,360 | 18,960 | 59,460 |
| 2026-08-12 | 19,270 | -230 | -1.18% | 19,430 | 19,650 | 19,190 | 63,583 |
| 2026-08-11 | 19,500 | -60 | -0.31% | 19,560 | 19,750 | 19,420 | 77,245 |
| 2026-08-10 | 19,560 | 30 | 0.15% | 19,680 | 19,820 | 19,390 | 77,552 |
| 2026-08-07 | 19,530 | -110 | -0.56% | 19,480 | 19,710 | 19,160 | 59,633 |
| 2026-08-06 | 19,640 | 320 | 1.66% | 19,230 | 19,670 | 19,230 | 83,264 |
| 2026-08-05 | 19,320 | 320 | 1.68% | 19,000 | 19,400 | 18,850 | 89,726 |
| 2026-08-04 | 19,000 | 110 | 0.58% | 18,950 | 19,070 | 18,850 | 57,819 |
| 2026-08-03 | 18,890 | -140 | -0.74% | 19,000 | 19,130 | 18,780 | 74,075 |
| 2026-07-31 | 19,030 | -100 | -0.52% | 19,010 | 19,140 | 18,760 | 93,291 |
| 2026-07-30 | 19,130 | 20 | 0.10% | 19,010 | 19,220 | 18,900 | 86,551 |
| 2026-07-29 | 19,110 | 160 | 0.84% | 18,950 | 19,700 | 18,770 | 138,670 |
| 2026-07-28 | 18,950 | -320 | -1.66% | 19,290 | 19,410 | 18,850 | 61,343 |
| 2026-07-27 | 19,270 | 120 | 0.63% | 19,140 | 19,470 | 19,060 | 60,646 |
| 2026-07-24 | 19,150 | 50 | 0.26% | 19,160 | 19,310 | 18,940 | 80,907 |