인성정보 [033230] KOSDAQ
중견기업부
1,212 원
전일대비:
▲
45
(3.86%)
시가
1,160
고가
1,212
저가
1,080
거래량
239,684
거래대금
282 백만
시가총액
612 억
52주 최고
2,430
52주 최저
801
📈 주가 차트 (최근 20일)
인성정보
033230
120봉
💬 인성정보 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,212 | 45 | 3.86% | 1,160 | 1,212 | 1,080 | 239,684 |
| 2026-08-24 | 1,167 | -49 | -4.03% | 1,216 | 1,240 | 1,161 | 373,102 |
| 2026-08-21 | 1,216 | 38 | 3.23% | 1,190 | 1,240 | 1,175 | 602,776 |
| 2026-08-20 | 1,178 | 18 | 1.55% | 1,159 | 1,209 | 1,123 | 370,898 |
| 2026-08-19 | 1,160 | 79 | 7.31% | 1,081 | 1,195 | 1,049 | 652,903 |
| 2026-08-18 | 1,081 | 21 | 1.98% | 1,070 | 1,108 | 1,053 | 284,184 |
| 2026-08-14 | 1,060 | 91 | 9.39% | 970 | 1,086 | 970 | 540,870 |
| 2026-08-13 | 969 | -30 | -3.00% | 1,000 | 1,004 | 946 | 305,682 |
| 2026-08-12 | 999 | -7 | -0.70% | 1,006 | 1,014 | 991 | 95,277 |
| 2026-08-11 | 1,006 | 6 | 0.60% | 987 | 1,050 | 987 | 261,841 |
| 2026-08-10 | 1,000 | 23 | 2.35% | 980 | 1,009 | 980 | 119,668 |
| 2026-08-07 | 977 | -15 | -1.51% | 1,001 | 1,011 | 973 | 119,713 |
| 2026-08-06 | 992 | -12 | -1.20% | 1,004 | 1,027 | 990 | 133,210 |
| 2026-08-05 | 1,004 | -2 | -0.20% | 1,000 | 1,019 | 992 | 178,895 |
| 2026-08-04 | 1,006 | 59 | 6.23% | 933 | 1,030 | 933 | 254,943 |
| 2026-08-03 | 947 | 27 | 2.93% | 915 | 980 | 908 | 189,801 |
| 2026-07-31 | 920 | 66 | 7.73% | 872 | 930 | 872 | 172,841 |
| 2026-07-30 | 854 | -41 | -4.58% | 821 | 920 | 801 | 240,404 |
| 2026-07-29 | 895 | -95 | -9.60% | 990 | 1,009 | 840 | 386,345 |
| 2026-07-28 | 990 | -21 | -2.08% | 1,000 | 1,020 | 980 | 155,091 |