주가정보

이노와이어리스 (073490)

2022-09-26 16:19:52 기준
26,200
전일대비 -2,250
등락률(%) -7.91%
  • 시가

    28,300

  • 고가

    28,300

  • 저가

    26,200

  • 거래량

    51,392

날짜 종가 전일대비 등락률 시가 고가 저가 거래량(천주)
2022/09/26 26,200 -2,250 -7.91% 28,300 28,300 26,200 51,392
2022/09/23 28,450 -700 -2.40% 28,650 29,200 28,150 22,285
2022/09/22 29,150 500 1.75% 28,000 29,150 27,200 61,824
2022/09/21 28,650 -150 -0.52% 28,300 28,700 28,100 26,071
2022/09/20 28,800 0 0.00% 28,900 29,350 28,700 14,336
2022/09/19 28,800 -900 -3.03% 29,450 29,950 28,750 40,657
2022/09/16 29,700 -900 -2.94% 30,500 30,650 29,300 52,004
2022/09/15 30,600 -100 -0.33% 30,850 31,700 30,250 44,145
2022/09/14 30,700 -1,000 -3.15% 30,600 30,850 30,150 47,486
2022/09/13 31,700 400 1.28% 32,000 32,000 31,200 50,170
2022/09/08 31,300 350 1.13% 31,300 31,600 30,500 44,782
2022/09/07 30,950 -350 -1.12% 31,250 31,550 30,500 49,237
2022/09/06 31,300 1,200 3.99% 30,200 31,850 30,200 69,069
2022/09/05 30,100 -1,650 -5.20% 32,100 32,300 30,100 90,427
2022/09/02 31,750 250 0.79% 32,250 32,400 31,550 114,979
2022/09/01 31,500 1,150 3.79% 30,300 32,200 29,750 182,507
2022/08/31 30,350 1,200 4.12% 28,850 30,400 28,800 44,001
2022/08/30 29,150 500 1.75% 28,800 29,300 28,400 30,782
2022/08/29 28,650 -1,450 -4.82% 28,700 29,100 28,500 68,437
2022/08/26 30,100 -700 -2.27% 30,900 30,950 30,000 38,544
2022/08/25 30,800 2,450 8.64% 28,500 30,950 28,450 111,993
2022/08/24 28,350 100 0.35% 28,150 28,900 28,000 20,827
2022/08/23 28,250 -650 -2.25% 28,450 28,950 28,150 28,959
2022/08/22 28,900 -1,150 -3.83% 29,350 29,750 28,850 44,001
2022/08/19 30,050 100 0.33% 30,050 31,300 29,850 78,061
2022/08/18 29,950 -100 -0.33% 30,000 30,250 29,450 24,039
2022/08/17 30,050 -500 -1.64% 30,300 30,850 29,800 42,654
2022/08/16 30,550 850 2.86% 30,150 30,650 29,850 71,351
2022/08/12 29,700 0 0.00% 29,850 30,200 29,700 31,735
2022/08/11 29,700 600 2.06% 29,400 30,000 29,350 23,031
2022/08/10 29,100 -850 -2.84% 29,450 29,850 29,000 24,801
2022/08/09 29,950 300 1.01% 29,300 29,950 29,250 19,955
2022/08/08 29,650 -900 -2.95% 30,600 30,600 28,400 41,775
2022/08/05 30,550 0 0.00% 30,800 30,800 30,150 34,017
2022/08/04 30,550 900 3.04% 29,900 30,650 29,850 60,368
2022/08/03 29,650 250 0.85% 29,350 29,800 29,100 14,713
2022/08/02 29,400 -700 -2.33% 30,100 30,200 29,300 32,149
2022/08/01 30,100 100 0.33% 30,150 30,300 29,800 23,804
2022/07/29 30,000 50 0.17% 30,250 30,450 29,850 26,553
2022/07/28 29,950 0 0.00% 30,450 30,450 29,850 34,664
2022/07/27 29,950 750 2.57% 29,200 30,350 29,050 36,447
2022/07/26 29,200 -500 -1.68% 29,800 29,900 29,000 39,729
2022/07/25 29,700 -300 -1.00% 29,900 30,250 29,600 40,432
2022/07/22 30,000 1,050 3.63% 29,150 30,800 28,450 100,425
2022/07/21 28,950 350 1.22% 28,800 29,900 28,650 51,485
2022/07/20 28,600 600 2.14% 28,600 28,600 28,150 52,818
2022/07/19 28,000 -300 -1.06% 28,050 28,400 27,900 35,772
2022/07/18 28,300 450 1.62% 28,400 28,600 28,050 34,353
2022/07/15 27,850 700 2.58% 27,300 28,350 26,900 28,352
2022/07/14 27,150 -50 -0.18% 26,800 27,550 26,600 22,596
2022/07/13 27,200 450 1.68% 26,750 27,250 26,150 30,863
2022/07/12 26,750 -1,450 -5.14% 27,650 28,100 26,300 46,920
2022/07/11 28,200 200 0.71% 28,350 28,600 27,900 19,602
2022/07/08 28,000 200 0.72% 28,000 28,450 27,850 30,371
2022/07/07 27,800 450 1.65% 27,500 28,350 27,500 17,298
2022/07/06 27,350 -150 -0.55% 27,150 28,350 27,100 27,298
2022/07/05 27,500 900 3.38% 26,600 27,600 26,600 29,257
2022/07/04 26,600 -700 -2.56% 27,100 27,500 26,100 37,838
2022/07/01 27,300 -250 -0.91% 28,300 28,300 27,050 35,061
2022/06/30 27,550 -1,000 -3.50% 28,300 28,700 27,550 38,786