이노와이어리스 (073490)
시가
34,200
고가
34,300
저가
33,700
거래량
46,292
날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
---|---|---|---|---|---|---|---|
2023/02/03 | 34,000 | -200 | -0.58% | 34,200 | 34,300 | 33,700 | 46,292 |
2023/02/02 | 34,200 | 650 | 1.94% | 33,900 | 34,200 | 33,450 | 75,759 |
2023/02/01 | 33,550 | 600 | 1.82% | 33,200 | 33,700 | 32,850 | 41,945 |
2023/01/31 | 32,950 | -750 | -2.23% | 33,450 | 33,700 | 32,750 | 45,422 |
2023/01/30 | 33,700 | -550 | -1.61% | 34,700 | 34,700 | 33,550 | 50,885 |
2023/01/27 | 34,250 | 1,150 | 3.47% | 33,150 | 34,600 | 32,900 | 103,919 |
2023/01/26 | 33,100 | 300 | 0.91% | 33,400 | 34,150 | 32,800 | 110,078 |
2023/01/25 | 32,800 | -300 | -0.91% | 33,400 | 33,700 | 32,450 | 56,807 |
2023/01/20 | 33,100 | 900 | 2.80% | 32,200 | 33,100 | 32,100 | 38,709 |
2023/01/19 | 32,200 | -150 | -0.46% | 32,250 | 32,450 | 31,700 | 23,527 |
2023/01/18 | 32,350 | 50 | 0.15% | 32,100 | 32,550 | 31,600 | 32,320 |
2023/01/17 | 32,300 | -900 | -2.71% | 33,150 | 33,200 | 32,100 | 49,151 |
2023/01/16 | 33,200 | 50 | 0.15% | 33,150 | 33,350 | 33,000 | 23,214 |
2023/01/13 | 33,150 | 0 | 0.00% | 33,250 | 33,250 | 32,700 | 34,008 |
2023/01/12 | 33,150 | -50 | -0.15% | 33,550 | 33,550 | 32,550 | 40,929 |
2023/01/11 | 33,200 | 650 | 2.00% | 32,700 | 33,500 | 32,650 | 54,070 |
2023/01/10 | 32,550 | 400 | 1.24% | 32,150 | 32,700 | 32,000 | 31,949 |
2023/01/09 | 32,150 | 250 | 0.78% | 32,100 | 32,650 | 31,950 | 42,362 |
2023/01/06 | 31,900 | -650 | -2.00% | 32,300 | 33,100 | 31,250 | 118,191 |
2023/01/05 | 32,550 | -1,900 | -5.52% | 34,600 | 34,800 | 32,550 | 115,238 |
2023/01/04 | 34,450 | -650 | -1.85% | 35,350 | 35,500 | 34,300 | 105,992 |
2023/01/03 | 35,100 | 1,400 | 4.15% | 33,850 | 35,100 | 33,700 | 140,775 |
2023/01/02 | 33,700 | -300 | -0.88% | 34,400 | 34,850 | 32,900 | 86,612 |
2022/12/29 | 34,000 | -550 | -1.59% | 34,200 | 34,600 | 33,400 | 60,065 |
2022/12/28 | 34,550 | 0 | 0.00% | 34,550 | 35,300 | 34,300 | 79,132 |
2022/12/27 | 34,550 | 250 | 0.73% | 34,350 | 34,900 | 34,150 | 73,493 |
2022/12/26 | 34,300 | 500 | 1.48% | 33,900 | 34,900 | 33,450 | 97,007 |
2022/12/23 | 33,800 | -150 | -0.44% | 33,250 | 34,450 | 33,000 | 126,682 |
2022/12/22 | 33,950 | 1,100 | 3.35% | 35,000 | 35,200 | 33,650 | 229,629 |
2022/12/21 | 32,850 | -800 | -2.38% | 34,000 | 34,200 | 32,800 | 73,238 |
2022/12/20 | 33,650 | -1,600 | -4.54% | 35,200 | 35,200 | 33,150 | 112,191 |
2022/12/19 | 35,250 | 500 | 1.44% | 34,800 | 35,600 | 34,000 | 88,899 |
2022/12/16 | 34,750 | 800 | 2.36% | 33,300 | 35,750 | 33,300 | 227,456 |
2022/12/15 | 33,950 | 950 | 2.88% | 32,900 | 34,300 | 32,600 | 123,785 |
2022/12/14 | 33,000 | 300 | 0.92% | 32,700 | 33,500 | 31,950 | 90,029 |
2022/12/13 | 32,700 | 250 | 0.77% | 32,550 | 33,050 | 31,300 | 120,476 |
2022/12/12 | 32,450 | -1,250 | -3.71% | 34,300 | 34,300 | 32,300 | 176,482 |
2022/12/09 | 33,700 | 3,150 | 10.31% | 30,900 | 34,100 | 30,650 | 419,915 |
2022/12/08 | 30,550 | 850 | 2.86% | 29,750 | 30,950 | 29,750 | 78,010 |
2022/12/07 | 29,700 | -100 | -0.34% | 29,450 | 29,950 | 29,200 | 15,910 |
2022/12/06 | 29,800 | -500 | -1.65% | 29,900 | 29,900 | 28,950 | 50,714 |
2022/12/05 | 30,300 | 350 | 1.17% | 30,200 | 31,000 | 29,950 | 64,042 |
2022/12/02 | 29,950 | -150 | -0.50% | 29,850 | 30,100 | 29,600 | 22,830 |
2022/12/01 | 30,100 | -150 | -0.50% | 30,750 | 30,800 | 30,000 | 46,966 |
2022/11/30 | 30,250 | -250 | -0.82% | 30,250 | 30,650 | 30,000 | 35,644 |
2022/11/29 | 30,500 | 300 | 0.99% | 30,050 | 30,650 | 30,050 | 21,332 |
2022/11/28 | 30,200 | -850 | -2.74% | 31,500 | 31,600 | 30,050 | 73,681 |
2022/11/25 | 31,050 | 150 | 0.49% | 31,000 | 31,600 | 30,650 | 85,882 |
2022/11/24 | 30,900 | 1,200 | 4.04% | 29,950 | 31,300 | 29,600 | 117,109 |
2022/11/23 | 29,700 | -200 | -0.67% | 30,100 | 30,100 | 29,550 | 43,043 |
2022/11/22 | 29,900 | -400 | -1.32% | 30,300 | 30,300 | 29,000 | 87,335 |
2022/11/21 | 30,300 | 1,800 | 6.32% | 28,800 | 30,750 | 28,250 | 189,165 |
2022/11/18 | 28,500 | -350 | -1.21% | 28,850 | 29,400 | 28,500 | 45,154 |
2022/11/17 | 28,850 | -550 | -1.87% | 29,400 | 29,400 | 28,300 | 51,142 |
2022/11/16 | 29,400 | -500 | -1.67% | 30,300 | 30,300 | 29,150 | 90,806 |
2022/11/15 | 29,900 | 2,200 | 7.94% | 28,750 | 29,900 | 27,950 | 215,992 |
2022/11/14 | 27,700 | -250 | -0.89% | 28,000 | 28,200 | 27,400 | 1,476,469 |
2022/11/11 | 27,950 | 950 | 3.52% | 27,700 | 28,150 | 27,550 | 93,745 |
2022/11/10 | 27,000 | -1,450 | -5.10% | 28,450 | 28,450 | 26,700 | 83,266 |
2022/11/09 | 28,450 | -450 | -1.56% | 29,050 | 29,500 | 28,400 | 76,407 |