주가정보

이노와이어리스 (073490)

2023-02-03 17:59:58 기준
34,000
전일대비 -200
등락률(%) -0.58%
  • 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