인디에프 014990
1,892-0.53%KOSPI · 직전 거래일 종가
인디에프(014990)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 1,892원으로 -0.53% 변동했으며, 거래량은 3,277주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260806 | 1,902 | 1,950 | 1,831 | 1,892 | 3,277 |
| 20260805 | 1,903 | 1,959 | 1,867 | 1,902 | 6,682 |
| 20260804 | 1,845 | 1,990 | 1,823 | 1,904 | 5,434 |
| 20260803 | 1,804 | 1,915 | 1,762 | 1,860 | 11,168 |
| 20260731 | 1,735 | 1,805 | 1,730 | 1,804 | 30,602 |
| 20260730 | 1,746 | 1,769 | 1,700 | 1,746 | 12,803 |
| 20260729 | 1,801 | 1,833 | 1,656 | 1,749 | 40,668 |
| 20260728 | 1,860 | 1,866 | 1,778 | 1,807 | 9,720 |
| 20260727 | 1,921 | 1,984 | 1,856 | 1,863 | 28,839 |
| 20260724 | 1,900 | 2,300 | 1,868 | 1,921 | 246,352 |
| 20260723 | 1,900 | 1,968 | 1,830 | 1,900 | 37,884 |
| 20260722 | 1,842 | 2,030 | 1,750 | 1,911 | 62,235 |
| 20260721 | 1,786 | 1,891 | 1,786 | 1,877 | 59,350 |
| 20260720 | 2,300 | 2,525 | 1,804 | 1,858 | 301,341 |
| 20260716 | 1,958 | 2,470 | 1,950 | 2,300 | 847,424 |
| 20260715 | 1,887 | 1,994 | 1,879 | 1,901 | 44,512 |
| 20260714 | 1,854 | 1,902 | 1,669 | 1,901 | 90,155 |
| 20260713 | 1,997 | 2,080 | 1,700 | 1,854 | 57,027 |
| 20260710 | 1,847 | 1,930 | 1,841 | 1,900 | 23,967 |
| 20260709 | 1,898 | 1,898 | 1,706 | 1,836 | 32,125 |
| 20260708 | 1,884 | 1,938 | 1,757 | 1,898 | 43,113 |
| 20260707 | 1,811 | 2,000 | 1,774 | 1,899 | 47,401 |
| 20260706 | 1,665 | 1,890 | 1,629 | 1,848 | 100,717 |
| 20260703 | 1,470 | 1,683 | 1,454 | 1,625 | 51,018 |
| 20260702 | 1,474 | 1,633 | 1,406 | 1,547 | 58,352 |
| 20260701 | 1,460 | 1,530 | 1,412 | 1,473 | 80,125 |
| 20260630 | 1,454 | 1,545 | 1,412 | 1,455 | 99,483 |
| 20260629 | 1,700 | 1,700 | 1,416 | 1,455 | 353,778 |
| 20260626 | 1,995 | 2,130 | 1,680 | 1,720 | 247,053 |
| 20260625 | 480 | 480 | 480 | 480 | 0 |
인디에프 관련 뉴스
- [인디에프] 주식등의대량보유상황보고서(일반)dart · 2026-06-29
- [인디에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-29
- [인디에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-24
- [인디에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-24
- [인디에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-05
- [인디에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-05
- [인디에프] 분기보고서 (2026.03)dart · 2026-05-15
- [인디에프] 의결권대리행사권유참고서류dart · 2026-05-07
- [인디에프] 사업보고서 (2025.12)dart · 2026-03-19
- [인디에프] 의결권대리행사권유참고서류dart · 2026-03-12
- [인디에프] 분기보고서 (2025.09)dart · 2025-11-14
- [인디에프] 반기보고서 (2025.06)dart · 2025-08-14
- [인디에프] 주식등의대량보유상황보고서(일반)dart · 2025-08-05
- [인디에프] 주식등의대량보유상황보고서(일반)dart · 2025-07-18
- [인디에프] 분기보고서 (2025.03)dart · 2025-05-15
- [인디에프] 사업보고서 (2024.12)dart · 2025-03-20
- [인디에프] 의결권대리행사권유참고서류dart · 2025-03-13
- [인디에프] 주식등의대량보유상황보고서(일반)dart · 2024-12-09
- [인디에프] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-12-09
- [인디에프] 분기보고서 (2024.09)dart · 2024-11-14