주가정보

이노와이어리스 (073490)

2023-12-01 17:59:53 기준
25,000
전일대비 50
등락률(%) 0.20%

  • 시가

    24,950

  • 고가

    25,150

  • 저가

    24,550

  • 거래량

    19,297

날짜 종가 전일대비 등락률 시가 고가 저가 거래량(천주)
2023/12/01 25,000 50 0.20% 24,950 25,150 24,550 19,297
2023/11/30 24,950 -200 -0.80% 25,000 25,300 24,700 26,791
2023/11/29 25,150 -350 -1.37% 25,800 25,800 25,000 26,681
2023/11/28 25,500 100 0.39% 25,700 25,700 24,950 27,449
2023/11/27 25,400 650 2.63% 25,000 25,900 25,000 93,048
2023/11/24 24,750 200 0.81% 24,850 24,850 24,400 17,741
2023/11/23 24,550 -200 -0.81% 24,750 24,850 24,350 21,135
2023/11/22 24,750 50 0.20% 25,250 25,650 24,500 50,669
2023/11/21 24,700 200 0.82% 24,500 24,800 24,250 18,969
2023/11/20 24,500 -300 -1.21% 24,750 24,850 24,200 24,422
2023/11/17 24,800 -100 -0.40% 24,600 25,000 24,400 19,422
2023/11/16 24,900 450 1.84% 24,450 24,950 24,450 18,138
2023/11/15 24,450 0 0.00% 24,350 24,650 24,100 29,869
2023/11/14 24,450 1,200 5.16% 23,150 24,750 23,150 86,251
2023/11/13 23,250 250 1.09% 23,000 23,600 23,000 29,887
2023/11/10 23,000 -200 -0.86% 23,200 23,200 22,700 10,009
2023/11/09 23,200 0 0.00% 23,200 23,700 22,700 10,248
2023/11/08 23,200 -100 -0.43% 23,300 23,400 23,000 10,296
2023/11/07 23,300 -100 -0.43% 23,200 23,500 23,000 14,844
2023/11/06 23,400 150 0.65% 23,450 23,450 23,050 29,962
2023/11/03 23,250 100 0.43% 23,000 23,450 22,750 23,895
2023/11/02 23,150 750 3.35% 22,600 23,300 22,400 26,167
2023/11/01 22,400 600 2.75% 21,900 22,500 21,800 20,484
2023/10/31 21,800 -150 -0.68% 21,850 22,450 21,700 15,713
2023/10/30 21,950 200 0.92% 21,750 22,050 21,650 12,040
2023/10/27 21,750 50 0.23% 21,800 22,250 21,300 22,104
2023/10/26 21,700 100 0.46% 21,400 22,450 21,350 54,470
2023/10/25 21,600 100 0.47% 21,600 21,850 21,250 18,370
2023/10/24 21,500 500 2.38% 21,050 21,550 20,650 20,448
2023/10/23 21,000 -500 -2.33% 21,250 21,800 20,950 23,158
2023/10/20 21,500 -450 -2.05% 21,900 22,000 21,150 40,528
2023/10/19 21,950 -600 -2.66% 22,250 22,500 21,900 31,230
2023/10/18 22,550 150 0.67% 22,600 22,800 22,100 37,937
2023/10/17 22,400 200 0.90% 22,200 22,600 22,200 13,281
2023/10/16 22,200 -350 -1.55% 22,150 22,600 22,000 31,153
2023/10/13 22,550 0 0.00% 22,700 22,700 22,100 31,829
2023/10/12 22,550 -200 -0.88% 22,750 23,050 22,500 36,935
2023/10/11 22,750 350 1.56% 22,700 23,200 22,200 26,727
2023/10/10 22,400 -400 -1.75% 22,600 23,050 22,250 28,833
2023/10/06 22,800 50 0.22% 22,500 23,000 22,500 14,722
2023/10/05 22,750 50 0.22% 22,800 23,150 22,500 34,719
2023/10/04 22,700 -1,250 -5.22% 23,700 23,700 22,650 37,526
2023/09/27 23,950 450 1.91% 23,000 23,950 23,000 34,809
2023/09/26 23,500 -950 -3.89% 24,450 24,650 23,350 66,493
2023/09/25 24,450 -250 -1.01% 24,450 25,600 24,200 80,171
2023/09/22 24,700 0 0.00% 24,850 25,300 24,150 76,158
2023/09/21 24,700 -1,500 -5.73% 25,800 26,150 24,550 135,153
2023/09/20 26,200 -200 -0.76% 26,500 28,100 25,700 383,154
2023/09/19 26,400 1,800 7.32% 25,000 26,750 24,650 325,694
2023/09/18 24,600 -50 -0.20% 24,500 25,300 24,350 76,832
2023/09/15 24,650 650 2.71% 23,950 25,250 23,750 113,887
2023/09/14 24,000 -350 -1.44% 25,250 25,250 23,650 152,072
2023/09/13 24,350 1,350 5.87% 23,500 24,900 23,150 185,457
2023/09/12 23,000 600 2.68% 22,750 23,650 22,750 58,133
2023/09/11 22,400 -50 -0.22% 22,300 22,800 22,200 19,057
2023/09/08 22,450 -50 -0.22% 22,500 22,700 22,250 22,276
2023/09/07 22,500 -300 -1.32% 22,850 22,850 22,200 27,169
2023/09/06 22,800 -550 -2.36% 23,200 23,250 22,600 38,120
2023/09/05 23,350 -150 -0.64% 23,550 23,700 23,100 28,907
2023/09/04 23,500 -200 -0.84% 23,700 23,700 23,200 19,591