이노와이어리스 (073490)
시가
25,550
고가
25,700
저가
25,150
거래량
93,390
| 날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 25,500 | 0 | 0.00% | 25,550 | 25,700 | 25,150 | 93,390 |
| 2024/04/23 | 25,500 | -2,100 | -7.61% | 26,900 | 27,150 | 25,500 | 227,563 |
| 2024/04/22 | 27,600 | 700 | 2.60% | 27,000 | 27,650 | 27,000 | 21,877 |
| 2024/04/19 | 26,900 | -800 | -2.89% | 27,600 | 27,600 | 26,600 | 45,098 |
| 2024/04/18 | 27,700 | 350 | 1.28% | 27,200 | 27,900 | 27,200 | 39,897 |
| 2024/04/17 | 27,350 | -300 | -1.08% | 27,650 | 28,150 | 27,300 | 36,616 |
| 2024/04/16 | 27,650 | -400 | -1.43% | 27,500 | 27,950 | 27,250 | 50,396 |
| 2024/04/15 | 28,050 | -800 | -2.77% | 28,450 | 28,550 | 27,500 | 63,257 |
| 2024/04/12 | 28,850 | -800 | -2.70% | 29,850 | 29,850 | 28,650 | 79,124 |
| 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 |
