인디에프 [014990] KOSPI
3,755 원
전일대비:
▼
5
(-0.13%)
시가
3,660
고가
4,185
저가
3,655
거래량
684,591
거래대금
2,664 백만
시가총액
564 억
52주 최고
4,970
52주 최저
0
📈 주가 차트 (최근 20일)
인디에프
014990
120봉
💬 인디에프 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,755 | -5 | -0.13% | 3,660 | 4,185 | 3,655 | 684,591 |
| 2026-10-13 | 3,760 | 125 | 3.44% | 3,960 | 4,525 | 3,630 | 2,069,116 |
| 2026-10-12 | 3,635 | -280 | -7.15% | 3,705 | 3,800 | 3,450 | 226,744 |
| 2026-10-08 | 3,915 | 60 | 1.56% | 3,820 | 3,925 | 3,745 | 114,565 |
| 2026-10-07 | 3,855 | -125 | -3.14% | 3,970 | 4,030 | 3,805 | 130,980 |
| 2026-10-06 | 3,980 | -60 | -1.49% | 4,040 | 4,065 | 3,845 | 169,261 |
| 2026-10-02 | 4,040 | 105 | 2.67% | 3,935 | 4,085 | 3,810 | 208,653 |
| 2026-10-01 | 3,935 | 200 | 5.35% | 3,800 | 3,980 | 3,745 | 245,760 |
| 2026-09-30 | 3,735 | 320 | 9.37% | 3,420 | 3,960 | 3,415 | 520,782 |
| 2026-09-29 | 3,415 | -450 | -11.64% | 3,600 | 3,695 | 3,295 | 434,889 |
| 2026-09-28 | 3,865 | -445 | -10.32% | 4,060 | 4,100 | 3,825 | 310,234 |
| 2026-09-23 | 4,310 | 10 | 0.23% | 4,270 | 4,310 | 4,080 | 326,961 |
| 2026-09-22 | 4,300 | 240 | 5.91% | 4,080 | 4,455 | 4,040 | 572,489 |
| 2026-09-21 | 4,060 | -115 | -2.75% | 4,090 | 4,285 | 4,025 | 289,233 |
| 2026-09-18 | 4,175 | 455 | 12.23% | 3,885 | 4,270 | 3,815 | 785,325 |
| 2026-09-17 | 3,720 | 15 | 0.40% | 3,705 | 3,810 | 3,640 | 253,706 |
| 2026-09-16 | 3,705 | 5 | 0.14% | 3,700 | 3,815 | 3,620 | 145,585 |
| 2026-09-15 | 3,700 | -25 | -0.67% | 3,700 | 3,840 | 3,615 | 298,268 |
| 2026-09-14 | 3,725 | -430 | -10.35% | 4,120 | 4,120 | 3,630 | 520,850 |
| 2026-09-11 | 4,155 | -20 | -0.48% | 4,080 | 4,440 | 4,035 | 477,039 |