이노와이어리스 (073490)
시가
19,660
고가
19,790
저가
19,280
거래량
23,857
날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
---|---|---|---|---|---|---|---|
2025/08/14 | 19,320 | -480 | -2.42% | 19,660 | 19,790 | 19,280 | 23,857 |
2025/08/13 | 19,800 | -30 | -0.15% | 19,970 | 20,000 | 19,730 | 5,563 |
2025/08/12 | 19,830 | -80 | -0.40% | 19,910 | 19,970 | 19,780 | 10,516 |
2025/08/11 | 19,910 | -290 | -1.44% | 20,000 | 20,250 | 19,910 | 21,180 |
2025/08/08 | 20,200 | 270 | 1.35% | 20,250 | 20,550 | 19,940 | 20,628 |
2025/08/07 | 19,930 | 100 | 0.50% | 19,900 | 20,100 | 19,760 | 4,767 |
2025/08/06 | 19,830 | 170 | 0.86% | 19,440 | 19,860 | 19,400 | 5,857 |
2025/08/05 | 19,660 | 200 | 1.03% | 19,460 | 19,820 | 19,420 | 7,412 |
2025/08/04 | 19,460 | 470 | 2.47% | 18,710 | 19,680 | 18,710 | 14,478 |
2025/08/01 | 18,990 | -900 | -4.52% | 19,850 | 19,850 | 18,930 | 30,927 |
2025/07/31 | 19,890 | -10 | -0.05% | 19,900 | 20,150 | 19,650 | 15,161 |
2025/07/30 | 19,900 | -150 | -0.75% | 20,050 | 20,100 | 19,840 | 15,821 |
2025/07/29 | 20,050 | -50 | -0.25% | 20,100 | 20,200 | 19,650 | 11,408 |
2025/07/28 | 20,100 | 120 | 0.60% | 20,300 | 20,300 | 19,890 | 14,100 |
2025/07/25 | 19,980 | -220 | -1.09% | 20,400 | 20,400 | 19,970 | 11,950 |
2025/07/24 | 20,200 | -300 | -1.46% | 20,600 | 20,700 | 20,200 | 16,737 |
2025/07/23 | 20,500 | 50 | 0.24% | 20,800 | 20,800 | 20,150 | 8,586 |
2025/07/22 | 20,450 | -400 | -1.92% | 21,350 | 21,350 | 20,350 | 15,891 |
2025/07/21 | 20,850 | 0 | 0.00% | 20,800 | 21,150 | 20,750 | 11,557 |
2025/07/18 | 20,850 | -150 | -0.71% | 21,100 | 21,100 | 20,700 | 8,749 |
2025/07/17 | 21,000 | -50 | -0.24% | 21,200 | 21,450 | 20,750 | 17,597 |
2025/07/16 | 21,050 | 200 | 0.96% | 20,850 | 21,250 | 20,550 | 20,564 |
2025/07/15 | 20,850 | 150 | 0.72% | 20,700 | 20,850 | 20,500 | 9,659 |
2025/07/14 | 20,700 | -550 | -2.59% | 21,250 | 21,250 | 20,550 | 17,495 |
2025/07/11 | 21,250 | -400 | -1.85% | 21,700 | 21,700 | 21,150 | 21,861 |
2025/07/10 | 21,650 | 50 | 0.23% | 21,600 | 21,900 | 21,300 | 19,421 |
2025/07/09 | 21,600 | 900 | 4.35% | 20,750 | 21,650 | 20,400 | 34,519 |
2025/07/08 | 20,700 | 250 | 1.22% | 20,450 | 20,750 | 20,400 | 11,436 |
2025/07/07 | 20,450 | -700 | -3.31% | 21,150 | 21,150 | 20,400 | 16,100 |
2025/07/04 | 21,150 | -50 | -0.24% | 21,500 | 21,800 | 20,750 | 31,423 |
2025/07/03 | 21,200 | 250 | 1.19% | 21,000 | 21,400 | 20,700 | 24,912 |
2025/07/02 | 20,950 | -400 | -1.87% | 21,450 | 21,450 | 20,550 | 42,851 |
2025/07/01 | 21,350 | -150 | -0.70% | 21,500 | 21,700 | 21,100 | 23,135 |
2025/06/30 | 21,500 | 250 | 1.18% | 21,350 | 21,750 | 21,050 | 20,176 |
2025/06/27 | 21,250 | -850 | -3.85% | 22,400 | 22,400 | 21,000 | 41,959 |
2025/06/26 | 22,100 | -200 | -0.90% | 22,450 | 22,450 | 21,100 | 41,601 |
2025/06/25 | 22,300 | -150 | -0.67% | 22,650 | 22,650 | 21,750 | 42,910 |
2025/06/24 | 22,450 | 150 | 0.67% | 22,600 | 22,700 | 22,000 | 45,420 |
2025/06/23 | 22,300 | 150 | 0.68% | 21,850 | 22,400 | 21,300 | 42,910 |
2025/06/20 | 22,150 | -100 | -0.45% | 22,400 | 22,650 | 22,000 | 48,442 |
2025/06/19 | 22,250 | 550 | 2.53% | 21,800 | 22,250 | 21,500 | 51,426 |
2025/06/18 | 21,700 | 1,000 | 4.83% | 20,700 | 21,800 | 20,700 | 81,746 |
2025/06/17 | 20,700 | -150 | -0.72% | 20,850 | 21,200 | 20,500 | 41,506 |
2025/06/16 | 20,850 | 930 | 4.67% | 20,150 | 20,850 | 20,000 | 63,282 |
2025/06/13 | 19,920 | -430 | -2.11% | 20,600 | 20,650 | 19,700 | 48,304 |
2025/06/12 | 20,350 | 50 | 0.25% | 20,400 | 20,700 | 20,150 | 36,507 |
2025/06/11 | 20,300 | 370 | 1.86% | 19,930 | 20,500 | 19,830 | 37,014 |
2025/06/10 | 19,930 | 20 | 0.10% | 20,200 | 20,300 | 19,810 | 27,690 |
2025/06/09 | 19,910 | -70 | -0.35% | 19,960 | 20,200 | 19,900 | 42,676 |
2025/06/05 | 19,980 | 0 | 0.00% | 19,980 | 20,200 | 19,810 | 35,437 |
2025/06/04 | 19,980 | 140 | 0.71% | 19,840 | 20,450 | 19,770 | 65,867 |
2025/06/02 | 19,840 | -610 | -2.98% | 20,250 | 20,300 | 19,600 | 61,893 |
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 |