Stock Ticker
- (311960) 인터로이드
- Description: 기업개요
동사는 2012년 다빈치랩으로 설립, 2020년 에이아이더와 합병 후 에이아이더뉴트리진으로 사명 변경, 2022년 코넥스 상장함.
MLOps, AI 이미지·영상 분석 등의 통합형 AI 솔루션 개발·공급 및 건강기능식품 유통사업을 영위함.
생성형 AI 기반 Voice Call Automation 엔진 개발 주력, 고객센터 자동화 및 상담 효율화 등 음성 기반 업무 혁신 중.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 1,698 | 1,698 | 1,698 | 1,698 |
| 20251230 | 1,689 | 1,698 | 1,700 | 1,505 |
| 20251229 | 1,500 | 1,699 | 1,700 | 1,500 |
| 20251226 | 1,600 | 1,699 | 1,699 | 1,600 |
| 20251224 | 1,500 | 1,700 | 1,700 | 1,500 |
| 20251223 | 0 | 1,700 | 0 | 0 |
| 20251222 | 1,700 | 1,700 | 1,700 | 1,700 |
| 20251219 | 1,699 | 1,700 | 1,700 | 1,699 |
| 20251218 | 1,601 | 1,699 | 1,699 | 1,500 |
| 20251217 | 1,605 | 1,750 | 1,750 | 1,605 |
| 20251216 | 1,600 | 1,700 | 1,750 | 1,600 |
| 20251215 | 1,750 | 1,750 | 1,750 | 1,600 |
| 20251212 | 1,500 | 1,750 | 1,750 | 1,500 |
| 20251211 | 1,750 | 1,700 | 1,750 | 1,600 |
| 20251210 | 1,750 | 1,750 | 1,750 | 1,750 |
| 20251209 | 1,600 | 1,750 | 1,750 | 1,600 |
| 20251208 | 1,750 | 1,750 | 1,750 | 1,750 |
| 20251205 | 1,750 | 1,750 | 1,750 | 1,750 |
| 20251204 | 1,749 | 1,749 | 1,749 | 1,749 |
| 20251203 | 1,601 | 1,720 | 1,720 | 1,600 |
| 20251202 | 1,600 | 1,730 | 1,730 | 1,600 |
| 20251201 | 1,750 | 1,750 | 1,750 | 1,750 |
| 20251128 | 1,749 | 1,749 | 1,749 | 1,749 |
| 20251127 | 1,750 | 1,750 | 1,750 | 1,750 |
| 20251126 | 1,600 | 1,700 | 1,750 | 1,600 |
| 20251125 | 1,750 | 1,750 | 1,750 | 1,750 |
| 20251121 | 1,750 | 1,750 | 1,750 | 1,750 |
| 20251120 | 1,700 | 1,750 | 1,750 | 1,570 |
| 20251119 | 1,615 | 1,700 | 1,750 | 1,613 |
| 20251118 | 1,700 | 1,897 | 1,897 | 1,700 |
| 20251117 | 1,899 | 1,899 | 1,899 | 1,600 |
| 20251114 | 1,899 | 1,701 | 1,899 | 1,701 |
| 20251113 | 1,900 | 1,999 | 1,999 | 1,800 |
| 20251112 | 1,700 | 2,050 | 2,050 | 1,700 |
| 20251111 | 2,000 | 1,785 | 2,000 | 1,785 |
| 20251110 | 2,200 | 2,100 | 2,200 | 1,900 |
| 20251107 | 1,890 | 2,100 | 2,100 | 1,577 |
| 20251106 | 1,800 | 1,855 | 2,100 | 1,800 |
| 20251105 | 1,955 | 1,850 | 1,955 | 1,850 |
| 20251104 | 1,300 | 1,700 | 1,746 | 1,300 |
| 20251103 | 1,700 | 1,519 | 1,700 | 1,445 |
| 20251031 | 1,699 | 1,699 | 1,699 | 1,699 |
| 20251030 | 1,700 | 1,697 | 1,700 | 1,502 |
| 20251029 | 1,800 | 1,689 | 1,800 | 1,351 |
| 20251028 | 1,599 | 1,588 | 1,599 | 1,303 |
| 20251027 | 1,500 | 1,500 | 1,700 | 1,428 |
| 20251024 | 1,698 | 1,679 | 1,699 | 1,448 |
| 20251023 | 1,411 | 1,699 | 1,800 | 1,411 |
| 20251022 | 1,501 | 1,649 | 1,689 | 1,436 |
| 20251021 | 1,505 | 1,689 | 1,689 | 1,505 |
| 20251020 | 1,900 | 1,690 | 1,900 | 1,615 |
| 20251017 | 1,702 | 1,899 | 1,899 | 1,700 |
| 20251016 | 1,900 | 1,899 | 1,900 | 1,615 |
| 20251015 | 1,700 | 1,899 | 1,899 | 1,620 |
| 20251014 | 1,705 | 1,899 | 1,900 | 1,615 |
| 20251013 | 1,701 | 1,900 | 1,900 | 1,701 |
| 20251010 | 1,900 | 1,900 | 2,095 | 1,745 |
| 20251002 | 1,900 | 2,050 | 2,095 | 1,900 |
| 20251001 | 2,385 | 2,060 | 2,385 | 1,766 |
| 20250930 | 1,902 | 2,075 | 2,095 | 1,901 |
| 20250929 | 2,195 | 2,155 | 2,195 | 1,900 |
| 20250926 | 2,000 | 2,180 | 2,195 | 1,900 |
| 20250925 | 2,000 | 2,100 | 2,195 | 1,900 |
| 20250924 | 2,200 | 2,185 | 2,200 | 2,000 |
| 20250923 | 2,195 | 2,190 | 2,195 | 2,005 |
| 20250922 | 2,185 | 2,180 | 2,185 | 2,000 |
| 20250919 | 2,200 | 2,185 | 2,300 | 2,000 |
| 20250918 | 2,100 | 2,095 | 2,100 | 1,801 |
| 20250917 | 2,100 | 2,100 | 2,200 | 1,810 |
| 20250916 | 2,095 | 2,085 | 2,095 | 1,900 |
| 20250915 | 2,095 | 2,000 | 2,100 | 1,803 |
| 20250912 | 2,100 | 2,100 | 2,300 | 1,800 |
| 20250911 | 1,999 | 2,085 | 2,085 | 1,700 |
| 20250910 | 1,900 | 1,995 | 1,999 | 1,700 |
| 20250909 | 1,998 | 1,899 | 1,998 | 1,661 |
| 20250908 | 1,800 | 1,954 | 1,955 | 1,501 |
| 20250905 | 1,599 | 1,700 | 1,836 | 1,400 |
| 20250904 | 1,442 | 1,597 | 1,599 | 1,300 |
| 20250903 | 1,500 | 1,442 | 1,699 | 1,441 |
| 20250902 | 1,500 | 1,689 | 1,699 | 1,435 |
| 20250901 | 1,501 | 1,688 | 1,700 | 1,500 |
| 20250829 | 1,500 | 1,687 | 1,697 | 1,453 |
| 20250828 | 1,500 | 1,688 | 1,689 | 1,500 |
| 20250827 | 1,501 | 1,689 | 1,700 | 1,501 |
| 20250826 | 1,500 | 1,696 | 1,800 | 1,451 |
| 20250825 | 1,700 | 1,688 | 1,700 | 1,500 |
| 20250822 | 1,600 | 1,686 | 1,700 | 1,400 |
| 20250821 | 1,700 | 1,512 | 1,860 | 1,512 |
| 20250820 | 2,000 | 1,778 | 2,000 | 1,682 |
| 20250819 | 1,999 | 1,978 | 1,999 | 1,700 |
| 20250818 | 2,000 | 1,900 | 2,190 | 1,855 |
| 20250814 | 2,105 | 2,180 | 2,180 | 2,000 |
| 20250813 | 2,100 | 2,190 | 2,270 | 1,950 |
| 20250812 | 2,100 | 2,275 | 2,300 | 2,100 |
| 20250811 | 2,290 | 2,255 | 2,290 | 2,100 |
| 20250808 | 2,110 | 2,195 | 2,300 | 2,005 |
| 20250807 | 2,400 | 2,300 | 2,400 | 2,100 |
| 20250806 | 2,400 | 2,360 | 2,400 | 2,200 |
| 20250805 | 2,200 | 2,360 | 2,385 | 2,200 |
| 20250804 | 2,200 | 2,390 | 2,400 | 2,200 |
| 20250801 | 2,200 | 2,395 | 2,500 | 2,045 |
| 20250731 | 2,300 | 2,400 | 2,500 | 2,200 |
| 20250730 | 2,400 | 2,295 | 2,650 | 2,210 |
| 20250729 | 2,200 | 2,395 | 2,695 | 2,200 |
| 20250728 | 2,200 | 2,395 | 2,400 | 2,200 |
| 20250725 | 2,395 | 2,395 | 2,600 | 2,200 |
| 20250724 | 2,600 | 2,380 | 2,600 | 2,200 |
| 20250723 | 2,400 | 2,540 | 2,700 | 2,100 |
| 20250722 | 2,300 | 2,395 | 2,545 | 1,933 |
| 20250721 | 2,300 | 2,250 | 2,300 | 1,962 |
| 20250718 | 2,300 | 2,295 | 2,300 | 2,000 |
| 20250717 | 2,195 | 2,200 | 2,405 | 2,100 |
| 20250716 | 2,095 | 2,150 | 2,300 | 1,914 |
| 20250715 | 2,395 | 2,040 | 2,395 | 2,040 |
| 20250714 | 2,690 | 2,395 | 2,700 | 2,210 |
| 20250711 | 3,100 | 2,595 | 3,100 | 2,595 |
| 20250710 | 3,080 | 3,050 | 3,200 | 2,630 |
| 20250709 | 3,100 | 3,090 | 3,100 | 2,900 |
| 20250708 | 3,100 | 2,995 | 3,200 | 2,900 |
| 20250707 | 3,100 | 3,100 | 3,100 | 3,100 |
| 20250704 | 2,900 | 3,095 | 3,095 | 2,800 |
| 20250703 | 3,000 | 3,000 | 3,270 | 2,810 |
| 20250702 | 3,000 | 3,295 | 3,300 | 2,800 |
| 20250701 | 3,300 | 3,290 | 3,300 | 2,900 |
| 20250630 | 3,200 | 3,235 | 3,300 | 3,000 |
| 20250627 | 2,700 | 3,200 | 3,225 | 2,700 |
| 20250626 | 2,500 | 2,805 | 2,810 | 2,205 |
| 20250625 | 2,600 | 2,495 | 2,600 | 2,205 |
| 20250624 | 2,500 | 2,490 | 2,500 | 2,300 |
| 20250623 | 2,500 | 2,480 | 2,500 | 2,045 |
| 20250620 | 2,500 | 2,405 | 2,500 | 2,145 |
| 20250619 | 2,400 | 2,500 | 2,500 | 2,015 |
| 20250618 | 2,200 | 2,260 | 2,290 | 2,000 |
| 20250617 | 2,390 | 2,195 | 2,395 | 2,100 |
| 20250616 | 2,590 | 2,400 | 2,590 | 2,200 |
| 20250613 | 2,280 | 2,585 | 2,620 | 2,005 |
| 20250612 | 2,300 | 2,280 | 2,500 | 1,930 |
| 20250611 | 2,110 | 2,265 | 2,300 | 2,110 |
| 20250610 | 2,300 | 2,285 | 2,300 | 1,955 |
| 20250609 | 2,600 | 2,275 | 2,600 | 2,205 |
| 20250605 | 2,715 | 2,590 | 3,100 | 2,455 |
| 20250604 | 3,195 | 2,885 | 3,195 | 2,700 |
| 20250602 | 3,105 | 3,175 | 3,395 | 2,905 |
| 20250530 | 3,295 | 3,395 | 3,765 | 3,000 |
| 20250529 | 3,200 | 3,275 | 3,400 | 2,900 |
| 20250528 | 2,655 | 3,260 | 3,490 | 2,655 |
| 20250527 | 3,400 | 3,100 | 3,400 | 3,000 |
| 20250526 | 3,000 | 3,380 | 3,500 | 3,000 |
| 20250523 | 2,900 | 3,195 | 3,495 | 2,900 |
| 20250522 | 3,400 | 3,090 | 3,400 | 2,795 |
| 20250521 | 3,400 | 3,280 | 3,595 | 2,805 |
| 20250520 | 3,995 | 3,295 | 3,995 | 3,145 |
| 20250519 | 3,700 | 3,700 | 4,400 | 3,605 |
| 20250516 | 4,095 | 3,875 | 4,500 | 3,705 |
| 20250515 | 3,900 | 4,050 | 4,400 | 3,510 |
| 20250514 | 4,000 | 3,885 | 4,100 | 3,600 |
| 20250513 | 3,800 | 3,950 | 4,370 | 3,800 |
| 20250512 | 3,800 | 3,800 | 4,200 | 3,500 |
| 20250509 | 3,500 | 3,800 | 3,900 | 3,200 |
| 20250508 | 3,870 | 3,410 | 3,870 | 3,300 |
| 20250507 | 3,895 | 3,875 | 3,895 | 3,800 |
| 20250502 | 4,205 | 3,725 | 4,205 | 3,725 |
| 20250430 | 3,990 | 4,380 | 4,500 | 3,715 |
| 20250429 | 4,400 | 3,985 | 4,400 | 3,700 |
| 20250428 | 4,100 | 4,200 | 4,800 | 3,965 |
| 20250425 | 3,605 | 4,490 | 4,585 | 3,605 |
| 20250424 | 4,110 | 4,075 | 4,400 | 3,900 |
| 20250423 | 3,900 | 4,370 | 4,400 | 3,900 |
| 20250422 | 4,005 | 4,180 | 4,200 | 3,925 |
| 20250421 | 3,705 | 4,190 | 4,495 | 3,705 |
| 20250418 | 3,695 | 3,995 | 4,000 | 3,405 |
| 20250417 | 3,695 | 3,500 | 3,695 | 3,305 |
| 20250416 | 3,800 | 3,675 | 3,800 | 3,410 |
| 20250415 | 3,800 | 3,785 | 3,800 | 3,400 |
| 20250411 | 3,400 | 3,785 | 3,795 | 3,100 |
| 20250410 | 2,900 | 3,300 | 3,300 | 2,600 |
| 20250409 | 2,600 | 2,900 | 2,900 | 2,400 |
| 20250408 | 2,300 | 2,550 | 2,600 | 1,950 |
| 20250407 | 2,400 | 2,290 | 2,600 | 1,940 |
| 20250404 | 2,800 | 2,280 | 3,000 | 2,280 |
| 20250403 | 2,900 | 2,680 | 2,900 | 2,400 |
| 20250402 | 2,400 | 2,760 | 2,760 | 2,400 |
| 20250331 | 2,415 | 2,400 | 2,415 | 2,300 |
| 20250328 | 1,900 | 2,100 | 2,100 | 1,900 |
| 20250327 | 1,700 | 1,827 | 1,827 | 1,700 |
| 20250326 | 1,589 | 1,589 | 1,589 | 1,500 |
| 20250325 | 1,300 | 1,382 | 1,382 | 1,300 |
| 20250324 | 1,200 | 1,202 | 1,202 | 1,200 |
| 20250321 | 1,045 | 1,046 | 1,046 | 1,045 |
| 20250311 | 1,100 | 1,093 | 1,247 | 923 |
| 20250304 | 1,110 | 1,045 | 1,300 | 1,045 |
| 20250228 | 1,229 | 1,229 | 1,229 | 1,229 |
| 20250227 | 1,790 | 1,445 | 1,800 | 1,445 |
| 20250226 | 1,999 | 1,700 | 2,200 | 1,700 |
| 20250225 | 2,100 | 2,000 | 2,100 | 1,836 |
| 20250224 | 1,990 | 2,000 | 2,090 | 1,800 |
| 20250221 | 1,900 | 1,990 | 2,095 | 1,755 |
| 20250220 | 2,100 | 2,050 | 2,100 | 1,800 |
| 20250219 | 2,200 | 2,090 | 2,200 | 1,900 |
| 20250218 | 2,270 | 2,190 | 2,290 | 1,931 |
| 20250217 | 2,110 | 2,270 | 2,300 | 2,020 |
| 20250214 | 2,400 | 2,340 | 2,400 | 2,200 |
| 20250213 | 2,405 | 2,370 | 2,600 | 2,215 |
| 20250212 | 2,600 | 2,600 | 2,600 | 2,300 |
| 20250211 | 2,690 | 2,570 | 2,690 | 2,290 |
| 20250210 | 3,090 | 2,690 | 3,090 | 2,400 |
| 20250207 | 3,395 | 2,820 | 3,395 | 2,805 |
| 20250206 | 3,000 | 3,300 | 3,300 | 3,000 |
| 20250205 | 2,995 | 3,200 | 3,450 | 2,800 |
| 20250204 | 3,300 | 3,000 | 3,400 | 2,810 |
| 20250203 | 3,000 | 3,300 | 3,550 | 2,900 |
| 20250131 | 2,700 | 3,090 | 3,105 | 2,300 |
| 20250124 | 2,700 | 2,700 | 3,100 | 2,500 |
| 20250123 | 2,900 | 2,915 | 3,195 | 2,800 |
| 20250122 | 2,900 | 3,000 | 3,200 | 2,640 |
| 20250121 | 2,900 | 3,100 | 3,200 | 2,710 |
| 20250120 | 2,900 | 3,180 | 3,190 | 2,800 |
| 20250117 | 2,905 | 3,180 | 3,190 | 2,905 |
| 20250116 | 3,170 | 3,135 | 3,170 | 2,900 |
| 20250115 | 3,000 | 3,170 | 3,290 | 2,900 |
| 20250114 | 3,200 | 3,250 | 3,490 | 2,960 |
| 20250113 | 3,300 | 3,480 | 3,585 | 3,100 |
| 20250110 | 3,305 | 3,530 | 3,550 | 3,305 |
| 20250109 | 3,310 | 3,570 | 3,580 | 3,300 |
| 20250108 | 3,355 | 3,540 | 3,580 | 3,300 |
| 20250107 | 3,500 | 3,600 | 3,790 | 3,305 |
| 20250106 | 3,500 | 3,780 | 3,800 | 3,400 |
| 20250103 | 3,500 | 3,795 | 3,800 | 3,500 |
| 20250102 | 3,700 | 3,695 | 3,990 | 3,410 |