시장 데이터를 불러오는 중
전체 종목
이노뎁 과거 주가
303530.KQ · KOSDAQ
주요 제품·사업: 영상인식 및 데이터플랫폼 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
303530.KQ · KOSDAQ
주요 제품·사업: 영상인식 및 데이터플랫폼 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩3,010 | ₩3,100 | ₩2,940 | ₩2,975 | -1.16% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩3,115 | ₩3,135 | ₩2,855 | ₩2,960 | -4.98% | 4.1만 |
| 2026.09.21–2026.09.23 | ₩3,025 | ₩3,170 | ₩2,945 | ₩3,020 | -0.17% | 2.4만 |
| 2026.09.14–2026.09.18 | ₩3,070 | ₩3,130 | ₩2,950 | ₩3,025 | -1.47% | 3.2만 |
| 2026.09.07–2026.09.11 | ₩3,085 | ₩3,100 | ₩2,875 | ₩3,070 | -0.49% | 4.3만 |
| 2026.08.31–2026.09.04 | ₩2,890 | ₩3,095 | ₩2,680 | ₩3,060 | +5.88% | 5.9만 |
| 2026.08.24–2026.08.28 | ₩2,875 | ₩2,895 | ₩2,660 | ₩2,875 | 0.00% | 2.7만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,750 |
| ₩2,875 |
| ₩2,585 |
| ₩2,765 |
| +0.55% |
| 4.3만 |
| 2026.08.10–2026.08.14 | ₩2,795 | ₩2,890 | ₩2,655 | ₩2,740 | -1.97% | 4.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,480 | ₩2,740 | ₩2,410 | ₩2,735 | +10.28% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,485 | ₩2,640 | ₩2,260 | ₩2,480 | -0.20% | 11.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,370 | ₩2,695 | ₩2,370 | ₩2,480 | +4.64% | 13.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩3,110 | ₩3,285 | ₩2,415 | ₩2,520 | -18.97% | 43.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,810 | ₩3,590 | ₩2,535 | ₩3,110 | +10.68% | 115만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,400 | ₩2,995 | ₩2,400 | ₩2,810 | +17.08% | 7.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,750 | ₩2,750 | ₩2,395 | ₩2,540 | -7.64% | 12.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,225 | ₩3,340 | ₩2,600 | ₩2,735 | -15.19% | 20.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,295 | ₩3,465 | ₩3,020 | ₩3,215 | -2.43% | 8만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,755 | ₩3,760 | ₩3,065 | ₩3,300 | -12.12% | 16.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,190 | ₩4,300 | ₩3,695 | ₩3,730 | -10.98% | 13.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,380 | ₩4,590 | ₩4,110 | ₩4,175 | -4.68% | 6.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,650 | ₩4,825 | ₩4,375 | ₩4,375 | -5.91% | 15.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,020 | ₩5,090 | ₩4,590 | ₩4,725 | -5.88% | 15.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩5,000 | ₩5,120 | ₩4,965 | ₩5,000 | 0.00% | 13.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,250 | ₩5,570 | ₩4,910 | ₩4,985 | -5.05% | 73만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,230 | ₩6,010 | ₩4,155 | ₩5,160 | +21.99% | 254.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,075 | ₩4,795 | ₩3,920 | ₩4,295 | +5.40% | 88.5만 |
|---|
| 2026.03.30–2026.04.03 | ₩4,115 | ₩4,290 | ₩4,000 | ₩4,075 | -0.97% | 7.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,200 | ₩4,250 | ₩3,975 | ₩4,115 | -2.02% | 7.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,440 | ₩4,445 | ₩4,180 | ₩4,260 | -4.05% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,040 | ₩4,540 | ₩3,820 | ₩4,350 | +7.67% | 11.6만 |
|---|
| 2026.03.03–2026.03.06 | ₩4,710 | ₩4,710 | ₩3,650 | ₩4,100 | -12.95% | 30.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,960 | ₩5,100 | ₩4,735 | ₩4,735 | -4.54% | 10.6만 |
|---|
| 2026.02.19–2026.02.20 | ₩4,940 | ₩5,010 | ₩4,930 | ₩4,940 | 0.00% | 5.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,900 | ₩5,490 | ₩4,895 | ₩4,980 | +1.63% | 23.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,190 | ₩5,190 | ₩4,810 | ₩4,900 | -5.59% | 17만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,270 | ₩5,340 | ₩5,200 | ₩5,220 | -0.95% | 7.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩5,310 | ₩5,440 | ₩5,200 | ₩5,240 | -1.32% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,480 | ₩5,690 | ₩5,300 | ₩5,370 | -2.01% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,690 | ₩5,900 | ₩5,440 | ₩5,480 | -3.69% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,650 | ₩5,770 | ₩5,410 | ₩5,630 | -0.35% | 4.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,630 | ₩5,940 | ₩5,430 | ₩5,500 | -2.31% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,580 | ₩6,110 | ₩5,230 | ₩5,630 | +0.90% | 25.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,310 | ₩5,730 | ₩5,220 | ₩5,580 | +5.08% | 10.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,570 | ₩5,670 | ₩5,220 | ₩5,310 | -4.67% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,480 | ₩5,720 | ₩5,390 | ₩5,620 | +2.55% | 7.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,040 | ₩6,040 | ₩5,310 | ₩5,550 | -8.11% | 6.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,740 | ₩6,050 | ₩5,540 | ₩5,780 | +0.70% | 9만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,950 | ₩6,130 | ₩5,450 | ₩5,740 | -3.53% | 15.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,110 | ₩6,300 | ₩5,900 | ₩5,940 | -2.78% | 15.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,090 | ₩6,960 | ₩6,070 | ₩6,130 | +0.66% | 194.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,240 | ₩6,490 | ₩6,050 | ₩6,090 | -2.40% | 10.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,290 | ₩6,290 | ₩6,170 | ₩6,240 | -0.79% | 2.1만 |
|---|