이노와이어리스 (073490)
시가
20,850
고가
20,850
저가
20,500
거래량
28,566
| 날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 20,700 | -200 | -0.96% | 20,850 | 20,850 | 20,500 | 28,566 |
| 2024/12/27 | 20,900 | -100 | -0.48% | 21,650 | 21,650 | 20,550 | 106,072 |
| 2024/12/26 | 21,000 | 850 | 4.22% | 20,150 | 21,350 | 20,150 | 109,378 |
| 2024/12/24 | 20,150 | 150 | 0.75% | 20,200 | 20,500 | 20,000 | 28,011 |
| 2024/12/23 | 20,000 | 590 | 3.04% | 19,420 | 20,150 | 19,420 | 23,037 |
| 2024/12/20 | 19,410 | -540 | -2.71% | 20,100 | 20,100 | 19,390 | 46,111 |
| 2024/12/19 | 19,950 | -40 | -0.20% | 19,840 | 20,150 | 19,740 | 33,788 |
| 2024/12/18 | 19,990 | -310 | -1.53% | 20,500 | 20,550 | 19,880 | 32,857 |
| 2024/12/17 | 20,300 | -150 | -0.73% | 20,450 | 20,450 | 20,000 | 17,805 |
| 2024/12/16 | 20,450 | 400 | 2.00% | 20,200 | 20,500 | 20,050 | 26,459 |
| 2024/12/13 | 20,050 | 350 | 1.78% | 19,650 | 20,400 | 19,550 | 44,893 |
| 2024/12/12 | 19,700 | 200 | 1.03% | 19,730 | 19,890 | 19,320 | 46,443 |
| 2024/12/11 | 19,500 | 460 | 2.42% | 19,040 | 19,620 | 19,020 | 49,625 |
| 2024/12/10 | 19,040 | 740 | 4.04% | 18,300 | 19,160 | 18,300 | 56,481 |
| 2024/12/09 | 18,300 | -940 | -4.89% | 18,470 | 19,000 | 18,300 | 83,550 |
| 2024/12/06 | 19,240 | -450 | -2.29% | 19,740 | 19,740 | 18,750 | 51,814 |
| 2024/12/05 | 19,690 | -30 | -0.15% | 19,860 | 19,950 | 19,400 | 49,841 |
| 2024/12/04 | 19,720 | 1,300 | 7.06% | 18,210 | 19,940 | 18,000 | 182,128 |
| 2024/12/03 | 18,420 | 290 | 1.60% | 18,140 | 18,510 | 18,100 | 25,076 |
| 2024/12/02 | 18,130 | -510 | -2.74% | 18,640 | 18,650 | 18,100 | 27,369 |
| 2024/11/29 | 18,640 | -340 | -1.79% | 18,710 | 19,070 | 18,370 | 30,448 |
| 2024/11/28 | 18,980 | 80 | 0.42% | 18,900 | 19,600 | 18,680 | 68,912 |
| 2024/11/27 | 18,900 | 560 | 3.05% | 18,400 | 19,060 | 18,180 | 53,093 |
| 2024/11/26 | 18,340 | 80 | 0.44% | 18,160 | 18,390 | 18,060 | 16,975 |
| 2024/11/25 | 18,260 | 280 | 1.56% | 17,900 | 18,350 | 17,900 | 13,976 |
| 2024/11/22 | 17,980 | -30 | -0.17% | 18,320 | 18,320 | 17,750 | 18,722 |
| 2024/11/21 | 18,010 | 10 | 0.06% | 17,900 | 18,040 | 17,800 | 19,484 |
| 2024/11/20 | 18,000 | 0 | 0.00% | 18,140 | 18,180 | 17,660 | 22,240 |
| 2024/11/19 | 18,000 | 380 | 2.16% | 17,600 | 18,270 | 17,600 | 20,675 |
| 2024/11/18 | 17,620 | 420 | 2.44% | 17,200 | 17,760 | 17,030 | 21,844 |
| 2024/11/15 | 17,200 | 690 | 4.18% | 16,340 | 17,350 | 16,340 | 31,310 |
| 2024/11/14 | 16,510 | -460 | -2.71% | 17,110 | 17,580 | 16,500 | 39,298 |
| 2024/11/13 | 16,970 | -160 | -0.93% | 16,940 | 17,700 | 16,790 | 43,288 |
| 2024/11/12 | 17,130 | -750 | -4.19% | 17,880 | 17,880 | 17,130 | 41,252 |
| 2024/11/11 | 17,880 | -340 | -1.87% | 18,080 | 18,340 | 17,860 | 43,706 |
| 2024/11/08 | 18,220 | 320 | 1.79% | 18,300 | 18,620 | 18,050 | 83,670 |
| 2024/11/07 | 17,900 | 620 | 3.59% | 17,500 | 18,250 | 17,350 | 107,628 |
| 2024/11/06 | 17,280 | 80 | 0.47% | 17,260 | 17,300 | 16,910 | 23,259 |
| 2024/11/05 | 17,200 | -90 | -0.52% | 17,140 | 17,470 | 17,000 | 13,851 |
| 2024/11/04 | 17,290 | 30 | 0.17% | 17,200 | 17,310 | 17,050 | 12,818 |
| 2024/11/01 | 17,260 | -100 | -0.58% | 17,260 | 17,330 | 16,950 | 17,042 |
| 2024/10/31 | 17,360 | 660 | 3.95% | 16,510 | 17,650 | 16,510 | 39,119 |
| 2024/10/30 | 16,700 | -210 | -1.24% | 16,910 | 17,100 | 16,670 | 11,051 |
| 2024/10/29 | 16,910 | -180 | -1.05% | 16,910 | 16,940 | 16,700 | 14,614 |
| 2024/10/28 | 17,090 | 540 | 3.26% | 16,390 | 17,160 | 16,390 | 16,555 |
| 2024/10/25 | 16,550 | -470 | -2.76% | 17,040 | 17,040 | 16,540 | 24,289 |
| 2024/10/24 | 17,020 | -300 | -1.73% | 17,320 | 17,320 | 16,880 | 24,921 |
| 2024/10/23 | 17,320 | 650 | 3.90% | 16,960 | 17,500 | 16,670 | 42,196 |
| 2024/10/22 | 16,670 | -350 | -2.06% | 16,820 | 17,120 | 16,600 | 23,274 |
| 2024/10/21 | 17,020 | 700 | 4.29% | 16,190 | 17,120 | 16,190 | 27,327 |
| 2024/10/18 | 16,320 | -440 | -2.63% | 16,760 | 16,800 | 16,310 | 23,555 |
| 2024/10/17 | 16,760 | -270 | -1.59% | 17,030 | 17,040 | 16,760 | 16,561 |
| 2024/10/16 | 17,030 | -60 | -0.35% | 17,070 | 17,140 | 16,880 | 26,478 |
| 2024/10/15 | 17,090 | 1,090 | 6.81% | 16,600 | 17,500 | 16,450 | 110,474 |
| 2024/10/14 | 16,000 | -40 | -0.25% | 16,250 | 16,300 | 15,750 | 24,465 |
| 2024/10/11 | 16,040 | -220 | -1.35% | 16,100 | 16,300 | 15,940 | 15,207 |
| 2024/10/10 | 16,260 | -140 | -0.85% | 16,210 | 16,420 | 16,200 | 10,289 |
| 2024/10/08 | 16,400 | -230 | -1.38% | 16,700 | 16,700 | 16,160 | 15,563 |
| 2024/10/07 | 16,630 | 370 | 2.28% | 16,260 | 16,730 | 16,260 | 10,630 |
| 2024/10/04 | 16,260 | 10 | 0.06% | 16,580 | 16,580 | 16,150 | 11,890 |
