인스피언 [465480] KOSDAQ
벤처기업부
3,265 원
전일대비:
▲
15
(0.46%)
시가
3,200
고가
3,315
저가
3,170
거래량
2,516
거래대금
8 백만
시가총액
331 억
52주 최고
7,860
52주 최저
2,600
📈 주가 차트 (최근 20일)
인스피언
465480
120봉
💬 인스피언 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,265 | 15 | 0.46% | 3,200 | 3,315 | 3,170 | 2,516 |
| 2026-08-21 | 3,250 | -140 | -4.13% | 3,350 | 3,385 | 3,205 | 12,039 |
| 2026-08-20 | 3,390 | 55 | 1.65% | 3,330 | 3,390 | 3,300 | 5,597 |
| 2026-08-19 | 3,335 | 5 | 0.15% | 3,200 | 3,335 | 3,200 | 4,687 |
| 2026-08-18 | 3,330 | -100 | -2.92% | 3,355 | 3,495 | 3,280 | 13,603 |
| 2026-08-14 | 3,430 | -55 | -1.58% | 3,590 | 3,590 | 3,365 | 10,109 |
| 2026-08-13 | 3,485 | 145 | 4.34% | 3,400 | 3,765 | 3,270 | 72,938 |
| 2026-08-12 | 3,340 | 80 | 2.45% | 3,260 | 3,585 | 3,255 | 26,882 |
| 2026-08-11 | 3,260 | 10 | 0.31% | 3,300 | 3,305 | 3,150 | 2,769 |
| 2026-08-10 | 3,250 | 85 | 2.69% | 3,160 | 3,375 | 3,150 | 4,249 |
| 2026-08-07 | 3,165 | 25 | 0.80% | 3,135 | 3,180 | 3,065 | 3,651 |
| 2026-08-06 | 3,140 | 90 | 2.95% | 3,060 | 3,140 | 2,955 | 5,669 |
| 2026-08-05 | 3,050 | 50 | 1.67% | 2,965 | 3,075 | 2,965 | 17,497 |
| 2026-08-04 | 3,000 | 80 | 2.74% | 2,935 | 3,065 | 2,935 | 14,842 |
| 2026-08-03 | 2,920 | 30 | 1.04% | 2,890 | 3,045 | 2,860 | 21,337 |
| 2026-07-31 | 2,890 | 190 | 7.04% | 2,630 | 2,890 | 2,630 | 32,507 |
| 2026-07-30 | 2,700 | -25 | -0.92% | 2,680 | 2,800 | 2,600 | 18,722 |
| 2026-07-29 | 2,725 | -485 | -15.11% | 3,055 | 3,195 | 2,660 | 51,568 |
| 2026-07-28 | 3,210 | -155 | -4.61% | 3,235 | 3,315 | 3,105 | 9,017 |
| 2026-07-27 | 3,365 | 35 | 1.05% | 3,400 | 3,400 | 3,195 | 5,291 |