INVENI [015360] KOSPI
14,060 원
전일대비:
▼
60
(-0.42%)
시가
14,020
고가
14,060
저가
13,860
거래량
16,900
거래대금
235 백만
시가총액
3,831 억
52주 최고
88,000
52주 최저
0
📈 주가 차트 (최근 20일)
INVENI
015360
120봉
💬 INVENI 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 14,060 | -60 | -0.42% | 14,020 | 14,060 | 13,860 | 16,900 |
| 2026-08-20 | 14,120 | 220 | 1.58% | 14,080 | 14,120 | 13,920 | 12,115 |
| 2026-08-19 | 13,900 | -310 | -2.18% | 14,000 | 14,000 | 13,770 | 36,336 |
| 2026-08-18 | 14,210 | -160 | -1.11% | 14,300 | 14,330 | 14,030 | 48,061 |
| 2026-08-14 | 14,370 | 170 | 1.20% | 14,200 | 14,370 | 14,160 | 28,289 |
| 2026-08-13 | 14,200 | -50 | -0.35% | 14,400 | 14,400 | 14,150 | 51,604 |
| 2026-08-12 | 14,250 | -180 | -1.25% | 14,370 | 14,400 | 14,160 | 37,860 |
| 2026-08-11 | 14,430 | -170 | -1.16% | 14,590 | 14,800 | 14,380 | 49,670 |
| 2026-08-10 | 14,600 | 370 | 2.60% | 14,290 | 14,760 | 14,080 | 68,071 |
| 2026-08-07 | 14,230 | -60 | -0.42% | 14,300 | 14,430 | 14,100 | 33,466 |
| 2026-08-06 | 14,290 | 250 | 1.78% | 14,070 | 14,340 | 14,020 | 52,606 |
| 2026-08-05 | 14,040 | 10 | 0.07% | 14,270 | 14,320 | 14,040 | 22,908 |
| 2026-08-04 | 14,030 | 240 | 1.74% | 14,020 | 14,080 | 13,780 | 33,020 |
| 2026-08-03 | 13,790 | -370 | -2.61% | 14,000 | 14,260 | 13,650 | 52,102 |
| 2026-07-31 | 14,160 | 150 | 1.07% | 14,160 | 14,260 | 13,930 | 39,755 |
| 2026-07-30 | 14,010 | 440 | 3.24% | 13,500 | 14,180 | 13,500 | 39,591 |
| 2026-07-29 | 13,570 | -330 | -2.37% | 13,860 | 14,320 | 13,440 | 74,066 |
| 2026-07-28 | 13,900 | -470 | -3.27% | 14,700 | 14,700 | 13,900 | 30,912 |
| 2026-07-27 | 14,370 | -20 | -0.14% | 14,620 | 14,620 | 14,320 | 17,540 |
| 2026-07-24 | 14,390 | -80 | -0.55% | 14,500 | 14,730 | 14,280 | 23,950 |