인디에프 [014990] KOSPI
3,270 원
전일대비:
▲
505
(18.26%)
시가
2,710
고가
3,590
저가
2,580
거래량
5,765,561
거래대금
19,204 백만
시가총액
491 억
52주 최고
3,590
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,270 | 505 | 18.26% | 2,710 | 3,590 | 2,580 | 5,765,561 |
| 2026-08-20 | 2,765 | -345 | -11.09% | 2,865 | 3,365 | 2,700 | 3,731,756 |
| 2026-08-19 | 3,110 | 715 | 29.85% | 3,110 | 3,110 | 2,805 | 2,587,302 |
| 2026-08-18 | 2,395 | 550 | 29.81% | 2,290 | 2,395 | 2,240 | 216,706 |
| 2026-08-14 | 1,845 | 2 | 0.11% | 1,886 | 1,886 | 1,806 | 10,899 |
| 2026-08-13 | 1,843 | -8 | -0.43% | 1,997 | 1,997 | 1,824 | 22,964 |
| 2026-08-12 | 1,851 | -6 | -0.32% | 1,857 | 1,869 | 1,748 | 14,615 |
| 2026-08-11 | 1,857 | 7 | 0.38% | 1,835 | 1,883 | 1,801 | 6,665 |
| 2026-08-10 | 1,850 | 25 | 1.37% | 1,810 | 1,881 | 1,760 | 14,490 |
| 2026-08-07 | 1,825 | -67 | -3.54% | 1,892 | 1,900 | 1,763 | 23,455 |
| 2026-08-06 | 1,892 | -10 | -0.53% | 1,902 | 1,950 | 1,831 | 3,298 |
| 2026-08-05 | 1,902 | -2 | -0.11% | 1,903 | 1,959 | 1,867 | 6,682 |
| 2026-08-04 | 1,904 | 44 | 2.37% | 1,845 | 1,990 | 1,823 | 5,434 |
| 2026-08-03 | 1,860 | 56 | 3.10% | 1,804 | 1,915 | 1,762 | 11,168 |
| 2026-07-31 | 1,804 | 58 | 3.32% | 1,735 | 1,805 | 1,730 | 30,602 |
| 2026-07-30 | 1,746 | -3 | -0.17% | 1,746 | 1,769 | 1,700 | 12,803 |
| 2026-07-29 | 1,749 | -58 | -3.21% | 1,801 | 1,833 | 1,656 | 40,668 |
| 2026-07-28 | 1,807 | -56 | -3.01% | 1,860 | 1,866 | 1,778 | 9,720 |
| 2026-07-27 | 1,863 | -58 | -3.02% | 1,921 | 1,984 | 1,856 | 28,839 |
| 2026-07-24 | 1,921 | 21 | 1.11% | 1,900 | 2,300 | 1,868 | 246,352 |