이닉스 [452400] KOSDAQ
우량기업부
6,000 원
전일대비:
▼
40
(-0.66%)
시가
5,800
고가
6,000
저가
5,700
거래량
6,105
거래대금
36 백만
시가총액
544 억
52주 최고
14,400
52주 최저
4,700
📈 주가 차트 (최근 20일)
이닉스
452400
120봉
💬 이닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 6,000 | -40 | -0.66% | 5,800 | 6,000 | 5,700 | 6,105 |
| 2026-08-24 | 6,040 | 30 | 0.50% | 5,990 | 6,150 | 5,800 | 1,868 |
| 2026-08-21 | 6,010 | -90 | -1.48% | 5,940 | 6,100 | 5,830 | 5,470 |
| 2026-08-20 | 6,100 | 40 | 0.66% | 6,170 | 6,170 | 5,850 | 5,053 |
| 2026-08-19 | 6,060 | 10 | 0.17% | 5,800 | 6,140 | 5,750 | 5,663 |
| 2026-08-18 | 6,050 | -10 | -0.17% | 6,120 | 6,120 | 5,870 | 4,346 |
| 2026-08-14 | 6,060 | 0 | 0.00% | 6,090 | 6,090 | 5,920 | 2,635 |
| 2026-08-13 | 6,060 | -10 | -0.16% | 6,150 | 6,150 | 5,910 | 8,943 |
| 2026-08-12 | 6,070 | 20 | 0.33% | 6,060 | 6,150 | 5,900 | 4,860 |
| 2026-08-11 | 6,050 | 0 | 0.00% | 6,050 | 6,180 | 5,870 | 6,185 |
| 2026-08-10 | 6,050 | 70 | 1.17% | 6,050 | 6,110 | 5,970 | 6,172 |
| 2026-08-07 | 5,980 | 10 | 0.17% | 5,900 | 6,020 | 5,830 | 6,753 |
| 2026-08-06 | 5,970 | 100 | 1.70% | 5,790 | 5,990 | 5,750 | 9,084 |
| 2026-08-05 | 5,870 | 80 | 1.38% | 5,920 | 5,940 | 5,690 | 7,773 |
| 2026-08-04 | 5,790 | 140 | 2.48% | 5,440 | 5,800 | 5,440 | 9,635 |
| 2026-08-03 | 5,650 | 220 | 4.05% | 5,400 | 5,700 | 5,310 | 14,385 |
| 2026-07-31 | 5,430 | -40 | -0.73% | 5,470 | 5,590 | 5,300 | 33,891 |
| 2026-07-30 | 5,470 | -110 | -1.97% | 4,700 | 5,570 | 4,700 | 41,273 |
| 2026-07-29 | 5,580 | -130 | -2.28% | 5,700 | 5,700 | 5,070 | 34,103 |
| 2026-07-28 | 5,710 | 0 | 0.00% | 5,480 | 5,900 | 5,250 | 28,912 |