인팩 [023810] KOSPI
5,070 원
전일대비:
▼
190
(-3.61%)
시가
5,310
고가
5,310
저가
5,010
거래량
11,617
거래대금
59 백만
시가총액
507 억
52주 최고
13,560
52주 최저
4,430
📈 주가 차트 (최근 20일)
인팩
023810
120봉
💬 인팩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5,070 | -190 | -3.61% | 5,310 | 5,310 | 5,010 | 11,617 |
| 2026-10-14 | 5,260 | 10 | 0.19% | 5,150 | 5,340 | 5,110 | 8,497 |
| 2026-10-13 | 5,250 | 220 | 4.37% | 5,030 | 5,250 | 5,000 | 21,686 |
| 2026-10-12 | 5,030 | -360 | -6.68% | 5,330 | 5,370 | 5,030 | 10,447 |
| 2026-10-08 | 5,390 | 10 | 0.19% | 5,290 | 5,390 | 5,230 | 5,905 |
| 2026-10-07 | 5,380 | 0 | 0.00% | 5,420 | 5,420 | 5,230 | 9,900 |
| 2026-10-06 | 5,380 | -10 | -0.19% | 5,300 | 5,400 | 5,220 | 16,234 |
| 2026-10-02 | 5,390 | 140 | 2.67% | 5,310 | 5,400 | 5,140 | 8,393 |
| 2026-10-01 | 5,250 | 230 | 4.58% | 5,020 | 5,250 | 5,020 | 14,447 |
| 2026-09-30 | 5,020 | -20 | -0.40% | 4,965 | 5,110 | 4,965 | 8,084 |
| 2026-09-29 | 5,040 | 20 | 0.40% | 4,965 | 5,070 | 4,950 | 13,895 |
| 2026-09-28 | 5,020 | -150 | -2.90% | 5,170 | 5,200 | 5,000 | 21,166 |
| 2026-09-23 | 5,170 | 40 | 0.78% | 5,090 | 5,170 | 5,020 | 7,807 |
| 2026-09-22 | 5,130 | -40 | -0.77% | 5,170 | 5,260 | 5,050 | 14,335 |
| 2026-09-21 | 5,170 | -70 | -1.34% | 5,110 | 5,170 | 5,080 | 7,798 |
| 2026-09-18 | 5,240 | -10 | -0.19% | 5,180 | 5,240 | 5,130 | 5,209 |
| 2026-09-17 | 5,250 | 150 | 2.94% | 5,100 | 5,260 | 4,920 | 13,771 |
| 2026-09-16 | 5,100 | 30 | 0.59% | 5,070 | 5,140 | 4,960 | 16,982 |
| 2026-09-15 | 5,070 | -80 | -1.55% | 5,100 | 5,230 | 5,000 | 16,000 |
| 2026-09-14 | 5,150 | 10 | 0.19% | 5,230 | 5,280 | 5,050 | 6,816 |