이니텍 [053350] KOSDAQ
중견기업부
5,350 원
전일대비:
▲
60
(1.13%)
시가
5,350
고가
5,480
저가
5,150
거래량
129,177
거래대금
686 백만
시가총액
1,178 억
52주 최고
9,500
52주 최저
2,165
📈 주가 차트 (최근 20일)
이니텍
053350
120봉
💬 이니텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5,350 | 60 | 1.13% | 5,350 | 5,480 | 5,150 | 129,177 |
| 2026-10-15 | 5,290 | 170 | 3.32% | 5,130 | 5,360 | 5,000 | 129,952 |
| 2026-10-14 | 5,120 | 135 | 2.71% | 4,935 | 5,150 | 4,935 | 83,541 |
| 2026-10-13 | 4,985 | 65 | 1.32% | 4,865 | 4,995 | 4,750 | 56,624 |
| 2026-10-12 | 4,920 | -25 | -0.51% | 4,930 | 5,000 | 4,860 | 80,370 |
| 2026-10-08 | 4,945 | 95 | 1.96% | 4,945 | 5,010 | 4,770 | 66,086 |
| 2026-10-07 | 4,850 | 50 | 1.04% | 4,800 | 4,925 | 4,740 | 108,040 |
| 2026-10-06 | 4,800 | 10 | 0.21% | 4,850 | 4,990 | 4,600 | 101,421 |
| 2026-10-02 | 4,790 | 35 | 0.74% | 4,665 | 4,850 | 4,665 | 52,444 |
| 2026-10-01 | 4,755 | 5 | 0.11% | 4,670 | 4,820 | 4,670 | 31,257 |
| 2026-09-30 | 4,750 | 25 | 0.53% | 4,610 | 4,790 | 4,610 | 31,362 |
| 2026-09-29 | 4,725 | -75 | -1.56% | 4,800 | 4,925 | 4,660 | 38,946 |
| 2026-09-28 | 4,800 | 240 | 5.26% | 4,600 | 4,815 | 4,470 | 85,912 |
| 2026-09-23 | 4,560 | 20 | 0.44% | 4,540 | 4,570 | 4,430 | 47,748 |
| 2026-09-22 | 4,540 | 75 | 1.68% | 4,345 | 4,555 | 4,335 | 46,649 |
| 2026-09-21 | 4,465 | 10 | 0.22% | 4,455 | 4,465 | 4,275 | 38,094 |
| 2026-09-18 | 4,455 | -25 | -0.56% | 4,345 | 4,540 | 4,345 | 49,447 |
| 2026-09-17 | 4,480 | 30 | 0.67% | 4,510 | 4,510 | 4,370 | 88,609 |
| 2026-09-16 | 4,450 | -50 | -1.11% | 4,595 | 4,595 | 4,410 | 52,946 |
| 2026-09-15 | 4,500 | 150 | 3.45% | 4,400 | 4,525 | 4,280 | 75,477 |