이노에이엑스 [296640] KOSDAQ
벤처기업부
6,470 원
전일대비:
▲
120
(1.89%)
시가
6,470
고가
6,480
저가
6,060
거래량
10,394
거래대금
65 백만
시가총액
335 억
52주 최고
9,990
52주 최저
3,510
📈 주가 차트 (최근 20일)
이노에이엑스
296640
120봉
💬 이노에이엑스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,470 | 120 | 1.89% | 6,470 | 6,480 | 6,060 | 10,394 |
| 2026-08-21 | 6,350 | -150 | -2.31% | 6,500 | 6,800 | 6,120 | 17,988 |
| 2026-08-20 | 6,500 | 30 | 0.46% | 6,470 | 6,660 | 6,310 | 17,637 |
| 2026-08-19 | 6,470 | -10 | -0.15% | 7,120 | 7,120 | 6,050 | 84,674 |
| 2026-08-18 | 6,480 | 600 | 10.20% | 6,000 | 6,810 | 5,950 | 111,933 |
| 2026-08-14 | 5,880 | 1,090 | 22.76% | 4,795 | 5,970 | 4,795 | 97,064 |
| 2026-08-13 | 4,790 | 180 | 3.90% | 4,610 | 4,795 | 4,610 | 15,155 |
| 2026-08-12 | 4,610 | 15 | 0.33% | 4,590 | 4,750 | 4,490 | 5,426 |
| 2026-08-11 | 4,595 | 240 | 5.51% | 4,425 | 4,640 | 4,410 | 4,158 |
| 2026-08-10 | 4,355 | 50 | 1.16% | 4,305 | 4,550 | 4,210 | 12,850 |
| 2026-08-07 | 4,305 | 50 | 1.18% | 4,255 | 4,470 | 4,170 | 5,696 |
| 2026-08-06 | 4,255 | -5 | -0.12% | 4,335 | 4,350 | 4,180 | 7,543 |
| 2026-08-05 | 4,260 | 100 | 2.40% | 4,160 | 4,355 | 4,100 | 9,276 |
| 2026-08-04 | 4,160 | 60 | 1.46% | 4,100 | 4,180 | 4,005 | 12,392 |
| 2026-08-03 | 4,100 | -265 | -6.07% | 4,365 | 4,365 | 3,955 | 14,511 |
| 2026-07-31 | 4,365 | 245 | 5.95% | 3,985 | 4,820 | 3,920 | 10,022 |
| 2026-07-30 | 4,120 | 515 | 14.29% | 3,605 | 4,295 | 3,605 | 31,420 |
| 2026-07-29 | 3,605 | -865 | -19.35% | 4,375 | 4,495 | 3,510 | 112,964 |
| 2026-07-28 | 4,470 | -135 | -2.93% | 4,645 | 4,645 | 4,315 | 11,909 |
| 2026-07-27 | 4,605 | -60 | -1.29% | 4,665 | 4,820 | 4,510 | 4,300 |