이노테크 [469610] KOSDAQ
중견기업부
15,600 원
전일대비:
▲
200
(1.30%)
시가
14,940
고가
15,600
저가
14,430
거래량
92,234
거래대금
1,387 백만
시가총액
1,395 억
52주 최고
85,000
52주 최저
8,760
📈 주가 차트 (최근 20일)
이노테크
469610
120봉
💬 이노테크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 15,600 | 200 | 1.30% | 14,940 | 15,600 | 14,430 | 92,234 |
| 2026-08-24 | 15,400 | -350 | -2.22% | 15,590 | 15,870 | 15,270 | 61,432 |
| 2026-08-21 | 15,750 | -1,040 | -6.19% | 16,370 | 16,440 | 15,500 | 128,931 |
| 2026-08-20 | 16,790 | -710 | -4.06% | 17,210 | 17,590 | 16,700 | 174,931 |
| 2026-08-19 | 17,500 | 1,290 | 7.96% | 15,350 | 17,680 | 15,020 | 601,303 |
| 2026-08-18 | 16,210 | -1,770 | -9.84% | 17,500 | 17,500 | 16,120 | 168,658 |
| 2026-08-14 | 17,980 | 250 | 1.41% | 19,000 | 19,100 | 17,500 | 411,417 |
| 2026-08-13 | 17,730 | 2,290 | 14.83% | 16,240 | 19,630 | 15,650 | 2,394,458 |
| 2026-08-12 | 15,440 | 1,760 | 12.87% | 16,840 | 16,840 | 14,950 | 627,966 |
| 2026-08-11 | 13,680 | 540 | 4.11% | 13,000 | 13,950 | 12,810 | 82,940 |
| 2026-08-10 | 13,140 | 750 | 6.05% | 12,800 | 13,140 | 12,490 | 61,674 |
| 2026-08-07 | 12,390 | -220 | -1.74% | 12,770 | 12,900 | 12,180 | 45,353 |
| 2026-08-06 | 12,610 | -220 | -1.71% | 12,790 | 12,970 | 12,450 | 76,526 |
| 2026-08-05 | 12,830 | 260 | 2.07% | 12,770 | 13,090 | 12,660 | 36,360 |
| 2026-08-04 | 12,570 | 680 | 5.72% | 12,100 | 12,570 | 12,020 | 107,661 |
| 2026-08-03 | 11,890 | 160 | 1.36% | 11,370 | 12,070 | 11,330 | 75,168 |
| 2026-07-31 | 11,730 | 1,690 | 16.83% | 10,590 | 11,770 | 10,510 | 123,391 |
| 2026-07-30 | 10,040 | -110 | -1.08% | 8,870 | 10,700 | 8,760 | 143,934 |
| 2026-07-29 | 10,150 | -1,250 | -10.96% | 11,430 | 11,650 | 9,930 | 134,920 |
| 2026-07-28 | 11,400 | -1,200 | -9.52% | 12,050 | 12,120 | 11,300 | 60,005 |