인바디 [041830] KOSDAQ
우량기업부
66,200 원
전일대비:
▼
1,200
(-1.78%)
시가
66,800
고가
69,000
저가
64,800
거래량
130,669
거래대금
8,617 백만
시가총액
8,924 억
52주 최고
73,500
52주 최저
26,000
📈 주가 차트 (최근 20일)
인바디
041830
120봉
💬 인바디 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 66,200 | -1,200 | -1.78% | 66,800 | 69,000 | 64,800 | 130,669 |
| 2026-08-12 | 67,400 | -2,500 | -3.58% | 68,300 | 68,800 | 64,600 | 144,313 |
| 2026-08-11 | 69,900 | -100 | -0.14% | 69,300 | 72,100 | 67,600 | 122,875 |
| 2026-08-10 | 70,000 | -800 | -1.13% | 69,200 | 71,000 | 65,900 | 223,350 |
| 2026-08-07 | 70,800 | 800 | 1.14% | 68,700 | 71,400 | 65,300 | 389,293 |
| 2026-08-06 | 70,000 | 13,300 | 23.46% | 57,500 | 73,500 | 56,900 | 654,579 |
| 2026-08-05 | 56,700 | -700 | -1.22% | 57,400 | 57,400 | 53,600 | 99,835 |
| 2026-08-04 | 57,400 | 7,400 | 14.80% | 49,550 | 59,400 | 49,550 | 178,988 |
| 2026-08-03 | 50,000 | 3,800 | 8.23% | 46,950 | 50,400 | 46,050 | 73,343 |
| 2026-07-31 | 46,200 | -450 | -0.96% | 48,100 | 48,100 | 45,550 | 91,248 |
| 2026-07-30 | 46,650 | -2,750 | -5.57% | 49,400 | 52,300 | 46,500 | 54,621 |
| 2026-07-29 | 49,400 | -900 | -1.79% | 50,400 | 50,800 | 47,000 | 122,605 |
| 2026-07-28 | 50,300 | -200 | -0.40% | 49,400 | 51,600 | 48,600 | 74,777 |
| 2026-07-27 | 50,500 | 3,000 | 6.32% | 47,550 | 50,900 | 47,350 | 75,412 |
| 2026-07-24 | 47,500 | -1,600 | -3.26% | 49,000 | 49,150 | 46,900 | 61,918 |
| 2026-07-23 | 49,100 | -600 | -1.21% | 49,600 | 51,500 | 47,500 | 112,954 |
| 2026-07-22 | 49,700 | -3,700 | -6.93% | 53,800 | 54,400 | 49,400 | 76,109 |
| 2026-07-21 | 53,400 | 2,500 | 4.91% | 51,900 | 53,900 | 49,600 | 117,050 |
| 2026-07-20 | 50,900 | -3,300 | -6.09% | 52,500 | 53,800 | 50,400 | 65,825 |
| 2026-07-16 | 54,200 | -1,300 | -2.34% | 55,600 | 56,300 | 52,500 | 70,064 |