ENG

주가정보

이노와이어리스 (073490)

2025-06-02 06:09:05 기준
20,450
전일대비 0
등락률(%) 0.00%

  • 시가

    0

  • 고가

    0

  • 저가

    0

  • 거래량

    0

날짜 종가 전일대비 등락률 시가 고가 저가 거래량(천주)
2025/05/30 20,450 1,850 9.95% 18,600 22,200 18,370 498,329
2025/05/29 18,600 290 1.58% 18,310 18,650 18,310 20,289
2025/05/28 18,310 360 2.01% 18,190 18,340 17,970 17,565
2025/05/27 17,950 -230 -1.27% 18,470 18,470 17,900 20,494
2025/05/26 18,180 -60 -0.33% 18,230 18,330 18,010 17,926
2025/05/23 18,240 -120 -0.65% 18,490 18,740 18,100 22,061
2025/05/22 18,360 -580 -3.06% 18,890 18,890 18,360 19,996
2025/05/21 18,940 890 4.93% 18,050 18,940 17,800 32,941
2025/05/20 18,050 330 1.86% 18,240 18,240 17,800 16,924
2025/05/19 17,720 -550 -3.01% 18,200 18,250 17,670 40,132
2025/05/16 18,270 -1,290 -6.60% 19,400 19,430 18,010 63,038
2025/05/15 19,560 -290 -1.46% 19,870 19,920 19,560 16,591
2025/05/14 19,850 180 0.92% 19,790 19,860 19,400 20,202
2025/05/13 19,670 110 0.56% 19,560 19,720 19,530 10,335
2025/05/12 19,560 10 0.05% 19,550 19,790 19,340 23,823
2025/05/09 19,550 -310 -1.56% 19,860 19,870 19,400 15,044
2025/05/08 19,860 160 0.81% 19,800 19,860 19,500 10,476
2025/05/07 19,700 280 1.44% 19,420 19,750 19,360 46,481
2025/05/02 19,420 40 0.21% 19,500 19,500 19,180 11,140
2025/04/30 19,380 -280 -1.42% 19,760 19,770 19,250 14,260
2025/04/29 19,660 70 0.36% 19,790 19,790 19,490 17,497
2025/04/28 19,590 320 1.66% 19,400 19,910 19,360 39,327
2025/04/25 19,270 470 2.50% 18,850 19,280 18,850 30,492
2025/04/24 18,800 240 1.29% 18,540 18,950 18,470 20,509
2025/04/23 18,560 110 0.60% 18,510 18,600 18,360 19,395
2025/04/22 18,450 -150 -0.81% 18,030 18,600 18,030 26,262
2025/04/21 18,600 230 1.25% 18,360 18,690 18,170 35,762
2025/04/18 18,370 350 1.94% 18,200 18,500 17,950 27,926
2025/04/17 18,020 450 2.56% 17,550 18,030 17,550 20,951
2025/04/16 17,570 -480 -2.66% 18,100 18,100 17,550 21,930
2025/04/15 18,050 40 0.22% 17,850 18,150 17,780 22,870
2025/04/14 18,010 540 3.09% 17,760 18,060 17,480 16,331
2025/04/11 17,470 -160 -0.91% 17,630 17,720 17,200 26,911
2025/04/10 17,630 940 5.63% 17,090 17,940 17,090 37,282
2025/04/09 16,690 -610 -3.53% 17,020 17,350 16,610 35,673
2025/04/08 17,300 0 0.00% 17,650 17,690 17,200 23,578
2025/04/07 17,300 -1,250 -6.74% 18,410 18,500 17,260 43,558
2025/04/04 18,550 140 0.76% 17,850 19,340 17,850 34,793
2025/04/03 18,410 170 0.93% 18,150 18,630 17,690 31,805
2025/04/02 18,240 -540 -2.88% 18,700 18,920 18,180 13,847
2025/04/01 18,780 490 2.68% 18,290 18,910 18,020 25,686
2025/03/31 18,290 -920 -4.79% 18,900 19,200 18,270 29,852
2025/03/28 19,210 -410 -2.09% 19,950 19,950 19,110 21,381
2025/03/27 19,620 -230 -1.16% 19,840 19,910 19,610 16,247
2025/03/26 19,850 -150 -0.75% 20,000 20,050 19,600 29,498
2025/03/25 20,000 -400 -1.96% 20,400 20,600 19,670 29,650
2025/03/24 20,400 -300 -1.45% 20,650 21,000 20,400 11,084
2025/03/21 20,700 -50 -0.24% 20,750 21,050 20,650 23,046
2025/03/20 20,750 -400 -1.89% 20,950 21,000 20,500 27,221
2025/03/19 21,150 -50 -0.24% 20,900 21,500 20,800 30,550
2025/03/18 21,200 800 3.92% 20,700 22,450 20,400 104,521
2025/03/17 20,400 200 0.99% 20,200 20,650 20,200 14,938
2025/03/14 20,200 290 1.46% 19,910 20,450 19,840 18,065
2025/03/13 19,910 -140 -0.70% 20,250 20,250 19,870 14,072
2025/03/12 20,050 200 1.01% 19,750 20,350 19,750 16,071
2025/03/11 19,850 -350 -1.73% 19,890 19,990 19,350 35,843
2025/03/10 20,200 -400 -1.94% 20,300 20,700 20,050 29,727
2025/03/07 20,600 -400 -1.90% 20,950 20,950 20,300 23,569
2025/03/06 21,000 50 0.24% 21,250 21,600 20,800 24,191
2025/03/05 20,950 300 1.45% 20,500 21,000 20,450 23,899