이노메트리 [302430] KOSDAQ
벤처기업부
7,230 원
전일대비:
▲
20
(0.28%)
시가
7,270
고가
7,800
저가
7,200
거래량
212,225
거래대금
1,581 백만
시가총액
711 억
52주 최고
11,540
52주 최저
4,030
📈 주가 차트 (최근 20일)
이노메트리
302430
120봉
💬 이노메트리 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 7,230 | 20 | 0.28% | 7,270 | 7,800 | 7,200 | 212,225 |
| 2026-09-03 | 7,210 | -200 | -2.70% | 7,650 | 7,890 | 7,120 | 304,249 |
| 2026-09-02 | 7,410 | -580 | -7.26% | 7,900 | 8,210 | 7,400 | 237,040 |
| 2026-09-01 | 7,990 | -210 | -2.56% | 8,180 | 8,880 | 7,950 | 575,926 |
| 2026-08-31 | 8,200 | 860 | 11.72% | 7,190 | 8,430 | 7,020 | 848,515 |
| 2026-08-28 | 7,340 | -170 | -2.26% | 7,510 | 7,940 | 7,010 | 454,549 |
| 2026-08-27 | 7,510 | 290 | 4.02% | 7,310 | 8,710 | 7,100 | 2,426,174 |
| 2026-08-26 | 7,220 | -480 | -6.23% | 7,740 | 7,850 | 7,210 | 292,784 |
| 2026-08-25 | 7,700 | 1,390 | 22.03% | 6,460 | 7,890 | 5,760 | 2,217,131 |
| 2026-08-24 | 6,310 | -340 | -5.11% | 7,050 | 7,300 | 6,100 | 880,110 |
| 2026-08-21 | 6,650 | 1,530 | 29.88% | 5,200 | 6,650 | 4,850 | 1,400,019 |
| 2026-08-20 | 5,120 | -10 | -0.19% | 5,140 | 5,310 | 5,050 | 18,199 |
| 2026-08-19 | 5,130 | -20 | -0.39% | 5,160 | 5,210 | 5,000 | 9,714 |
| 2026-08-18 | 5,150 | -400 | -7.21% | 5,420 | 5,550 | 5,130 | 42,142 |
| 2026-08-14 | 5,550 | -10 | -0.18% | 5,690 | 5,690 | 5,410 | 10,141 |
| 2026-08-13 | 5,560 | 10 | 0.18% | 5,550 | 5,760 | 5,460 | 24,764 |
| 2026-08-12 | 5,550 | 170 | 3.16% | 5,500 | 5,550 | 5,350 | 14,083 |
| 2026-08-11 | 5,380 | -30 | -0.55% | 5,410 | 5,500 | 5,310 | 13,150 |
| 2026-08-10 | 5,410 | 300 | 5.87% | 5,200 | 5,550 | 5,130 | 21,464 |
| 2026-08-07 | 5,110 | 90 | 1.79% | 5,000 | 5,200 | 4,940 | 16,649 |