주가정보

이노와이어리스 (073490)

2024-04-12 17:59:43 기준
28,850
전일대비 -800
등락률(%) -2.70%
  • 시가

    29,850

  • 고가

    29,850

  • 저가

    28,650

  • 거래량

    79,123

날짜 종가 전일대비 등락률 시가 고가 저가 거래량(천주)
2024/04/12 28,850 -800 -2.70% 29,850 29,850 28,650 79,123
2024/04/11 29,650 150 0.51% 29,350 30,300 29,200 108,978
2024/04/09 29,500 1,000 3.51% 28,750 29,500 28,350 82,529
2024/04/08 28,500 50 0.18% 28,450 28,800 28,050 33,849
2024/04/05 28,450 -450 -1.56% 28,600 28,700 28,250 49,821
2024/04/04 28,900 50 0.17% 28,850 29,150 28,700 34,906
2024/04/03 28,850 -400 -1.37% 29,450 29,450 28,650 66,732
2024/04/02 29,250 -400 -1.35% 29,500 29,900 28,800 72,623
2024/04/01 29,650 150 0.51% 29,500 29,800 29,100 49,219
2024/03/29 29,500 -500 -1.67% 30,000 30,100 29,450 57,960
2024/03/28 30,000 700 2.39% 29,600 30,350 29,000 133,172
2024/03/27 29,300 200 0.69% 29,200 30,000 28,850 130,774
2024/03/26 29,100 -50 -0.17% 29,250 29,650 28,850 72,218
2024/03/25 29,150 50 0.17% 29,100 29,500 28,700 52,303
2024/03/22 29,100 150 0.52% 29,050 29,600 28,650 168,485
2024/03/21 28,950 2,400 9.04% 27,450 28,950 27,200 244,380
2024/03/20 26,550 150 0.57% 26,400 26,650 26,250 30,582
2024/03/19 26,400 0 0.00% 26,350 26,500 26,150 18,705
2024/03/18 26,400 -150 -0.56% 26,550 26,550 26,150 20,340
2024/03/15 26,400 0 0.00% 26,400 26,700 26,050 33,757
2024/03/14 26,400 0 0.00% 26,650 26,650 26,200 25,881
2024/03/13 26,400 -50 -0.19% 26,300 26,600 26,250 22,625
2024/03/12 26,450 350 1.34% 26,200 26,550 25,750 42,967
2024/03/11 26,100 750 2.96% 25,500 26,200 25,000 66,642
2024/03/08 25,350 -50 -0.20% 25,450 25,800 25,300 38,408
2024/03/07 25,400 -900 -3.42% 26,500 26,500 25,300 79,124
2024/03/06 26,300 250 0.96% 26,000 26,400 25,800 34,521
2024/03/05 26,050 50 0.19% 26,000 26,150 25,600 42,588
2024/03/04 26,000 -400 -1.52% 26,300 26,750 25,750 74,888
2024/02/29 26,400 -400 -1.49% 26,750 26,900 26,150 54,108
2024/02/28 26,800 -850 -3.07% 27,700 28,000 26,700 76,216
2024/02/27 27,650 -650 -2.30% 28,800 29,050 27,600 72,521
2024/02/26 28,300 50 0.18% 28,050 28,550 27,900 41,907
2024/02/23 28,250 -750 -2.59% 29,050 29,100 27,950 74,346
2024/02/22 29,000 250 0.87% 29,050 29,050 28,500 47,171
2024/02/21 28,750 150 0.52% 28,300 29,050 28,150 44,883
2024/02/20 28,600 -550 -1.89% 29,600 29,600 28,400 61,543
2024/02/19 29,150 1,450 5.23% 28,400 29,400 28,150 125,241
2024/02/16 27,700 -150 -0.54% 28,000 28,200 27,350 47,634
2024/02/15 27,850 -350 -1.24% 28,700 28,750 27,700 47,937
2024/02/14 28,200 500 1.81% 27,750 28,500 27,450 70,763
2024/02/13 27,700 350 1.28% 27,400 27,800 26,850 71,355
2024/02/08 27,350 250 0.92% 27,300 27,550 27,100 38,841
2024/02/07 27,100 -200 -0.73% 27,300 27,500 26,850 81,533
2024/02/06 27,300 -500 -1.80% 28,000 28,000 27,050 89,679
2024/02/05 27,800 -2,250 -7.49% 29,800 30,050 27,800 184,214
2024/02/02 30,050 600 2.04% 29,900 30,550 29,650 87,416
2024/02/01 29,450 100 0.34% 29,850 31,100 29,200 230,792
2024/01/31 29,350 -100 -0.34% 29,550 29,800 29,200 47,522
2024/01/30 29,450 -950 -3.13% 30,400 30,650 29,350 79,705
2024/01/29 30,400 400 1.33% 30,200 30,950 29,600 118,849
2024/01/26 30,000 1,650 5.82% 28,900 30,950 28,850 221,662
2024/01/25 28,350 -750 -2.58% 28,900 29,700 28,350 76,329
2024/01/24 29,100 -300 -1.02% 29,400 29,800 28,500 72,462
2024/01/23 29,400 -950 -3.13% 30,150 30,200 29,150 81,972
2024/01/22 30,350 1,150 3.94% 28,900 30,550 28,900 155,124
2024/01/19 29,200 -900 -2.99% 30,150 30,900 28,800 204,477
2024/01/18 30,100 -400 -1.31% 30,950 31,250 29,850 180,069
2024/01/17 30,500 -900 -2.87% 31,300 31,650 30,300 202,153
2024/01/16 31,400 500 1.62% 31,350 32,450 30,000 431,702