이노메트리 [302430] KOSDAQ
벤처기업부
6,650 원
전일대비:
▲
1,530
(29.88%)
시가
5,200
고가
6,650
저가
4,850
거래량
1,400,019
거래대금
8,765 백만
시가총액
654 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 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 |
| 2026-08-06 | 5,020 | 0 | 0.00% | 4,975 | 5,090 | 4,880 | 20,252 |
| 2026-08-05 | 5,020 | 135 | 2.76% | 4,885 | 5,080 | 4,885 | 23,346 |
| 2026-08-04 | 4,885 | 235 | 5.05% | 4,660 | 4,970 | 4,590 | 32,227 |
| 2026-08-03 | 4,650 | 5 | 0.11% | 4,775 | 4,880 | 4,450 | 14,127 |
| 2026-07-31 | 4,645 | 425 | 10.07% | 4,275 | 4,740 | 4,275 | 16,592 |
| 2026-07-30 | 4,220 | -140 | -3.21% | 4,030 | 4,555 | 4,030 | 85,609 |
| 2026-07-29 | 4,360 | -760 | -14.84% | 5,170 | 5,290 | 4,205 | 91,118 |
| 2026-07-28 | 5,120 | -280 | -5.19% | 5,210 | 5,390 | 5,010 | 34,432 |
| 2026-07-27 | 5,400 | 10 | 0.19% | 5,450 | 5,690 | 5,390 | 10,748 |
| 2026-07-24 | 5,390 | -370 | -6.42% | 5,750 | 5,750 | 5,390 | 18,123 |