인스웨이브 [450520] KOSDAQ
벤처기업부
1,990 원
전일대비:
▼
55
(-2.69%)
시가
2,145
고가
2,145
저가
1,990
거래량
9,959
거래대금
20 백만
시가총액
293 억
52주 최고
4,455
52주 최저
1,350
📈 주가 차트 (최근 20일)
인스웨이브
450520
120봉
💬 인스웨이브 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,990 | -55 | -2.69% | 2,145 | 2,145 | 1,990 | 9,959 |
| 2026-08-20 | 2,045 | -5 | -0.24% | 2,045 | 2,150 | 2,020 | 13,027 |
| 2026-08-19 | 2,050 | 20 | 0.99% | 2,030 | 2,070 | 1,997 | 6,398 |
| 2026-08-18 | 2,030 | 0 | 0.00% | 2,140 | 2,155 | 1,975 | 17,740 |
| 2026-08-14 | 2,030 | 116 | 6.06% | 1,914 | 2,190 | 1,888 | 81,909 |
| 2026-08-13 | 1,914 | -56 | -2.84% | 1,970 | 2,000 | 1,863 | 30,664 |
| 2026-08-12 | 1,970 | 21 | 1.08% | 1,949 | 1,970 | 1,845 | 11,652 |
| 2026-08-11 | 1,949 | 75 | 4.00% | 1,874 | 1,950 | 1,820 | 17,759 |
| 2026-08-10 | 1,874 | 71 | 3.94% | 1,873 | 1,881 | 1,752 | 8,261 |
| 2026-08-07 | 1,803 | -33 | -1.80% | 1,873 | 1,891 | 1,785 | 11,530 |
| 2026-08-06 | 1,836 | 43 | 2.40% | 1,778 | 1,840 | 1,743 | 13,216 |
| 2026-08-05 | 1,793 | 67 | 3.88% | 1,726 | 1,818 | 1,714 | 18,523 |
| 2026-08-04 | 1,726 | 82 | 4.99% | 1,630 | 1,782 | 1,630 | 9,797 |
| 2026-08-03 | 1,644 | -26 | -1.56% | 1,651 | 1,750 | 1,622 | 22,714 |
| 2026-07-31 | 1,670 | 92 | 5.83% | 1,512 | 1,670 | 1,512 | 26,201 |
| 2026-07-30 | 1,578 | -28 | -1.74% | 1,350 | 1,710 | 1,350 | 17,585 |
| 2026-07-29 | 1,606 | -163 | -9.21% | 1,681 | 1,797 | 1,547 | 19,723 |
| 2026-07-28 | 1,769 | -77 | -4.17% | 1,846 | 1,900 | 1,720 | 8,642 |
| 2026-07-27 | 1,846 | 0 | 0.00% | 1,850 | 1,900 | 1,772 | 6,808 |
| 2026-07-24 | 1,846 | 23 | 1.26% | 1,960 | 1,960 | 1,752 | 5,543 |