이노와이어리스 (073490)
시가
18,850
고가
19,280
저가
18,850
거래량
30,492
| 날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 19,270 | 470 | 2.50% | 18,850 | 19,280 | 18,850 | 30,492 |
| 2025/04/24 | 18,800 | 240 | 1.29% | 18,540 | 18,950 | 18,470 | 20,509 |
| 2025/04/23 | 18,560 | 110 | 0.60% | 18,510 | 18,600 | 18,360 | 19,395 |
| 2025/04/22 | 18,450 | -150 | -0.81% | 18,030 | 18,600 | 18,030 | 26,262 |
| 2025/04/21 | 18,600 | 230 | 1.25% | 18,360 | 18,690 | 18,170 | 35,762 |
| 2025/04/18 | 18,370 | 350 | 1.94% | 18,200 | 18,500 | 17,950 | 27,926 |
| 2025/04/17 | 18,020 | 450 | 2.56% | 17,550 | 18,030 | 17,550 | 20,951 |
| 2025/04/16 | 17,570 | -480 | -2.66% | 18,100 | 18,100 | 17,550 | 21,930 |
| 2025/04/15 | 18,050 | 40 | 0.22% | 17,850 | 18,150 | 17,780 | 22,870 |
| 2025/04/14 | 18,010 | 540 | 3.09% | 17,760 | 18,060 | 17,480 | 16,331 |
| 2025/04/11 | 17,470 | -160 | -0.91% | 17,630 | 17,720 | 17,200 | 26,911 |
| 2025/04/10 | 17,630 | 940 | 5.63% | 17,090 | 17,940 | 17,090 | 37,282 |
| 2025/04/09 | 16,690 | -610 | -3.53% | 17,020 | 17,350 | 16,610 | 35,673 |
| 2025/04/08 | 17,300 | 0 | 0.00% | 17,650 | 17,690 | 17,200 | 23,578 |
| 2025/04/07 | 17,300 | -1,250 | -6.74% | 18,410 | 18,500 | 17,260 | 43,558 |
| 2025/04/04 | 18,550 | 140 | 0.76% | 17,850 | 19,340 | 17,850 | 34,793 |
| 2025/04/03 | 18,410 | 170 | 0.93% | 18,150 | 18,630 | 17,690 | 31,805 |
| 2025/04/02 | 18,240 | -540 | -2.88% | 18,700 | 18,920 | 18,180 | 13,847 |
| 2025/04/01 | 18,780 | 490 | 2.68% | 18,290 | 18,910 | 18,020 | 25,686 |
| 2025/03/31 | 18,290 | -920 | -4.79% | 18,900 | 19,200 | 18,270 | 29,852 |
| 2025/03/28 | 19,210 | -410 | -2.09% | 19,950 | 19,950 | 19,110 | 21,381 |
| 2025/03/27 | 19,620 | -230 | -1.16% | 19,840 | 19,910 | 19,610 | 16,247 |
| 2025/03/26 | 19,850 | -150 | -0.75% | 20,000 | 20,050 | 19,600 | 29,498 |
| 2025/03/25 | 20,000 | -400 | -1.96% | 20,400 | 20,600 | 19,670 | 29,650 |
| 2025/03/24 | 20,400 | -300 | -1.45% | 20,650 | 21,000 | 20,400 | 11,084 |
| 2025/03/21 | 20,700 | -50 | -0.24% | 20,750 | 21,050 | 20,650 | 23,046 |
| 2025/03/20 | 20,750 | -400 | -1.89% | 20,950 | 21,000 | 20,500 | 27,221 |
| 2025/03/19 | 21,150 | -50 | -0.24% | 20,900 | 21,500 | 20,800 | 30,550 |
| 2025/03/18 | 21,200 | 800 | 3.92% | 20,700 | 22,450 | 20,400 | 104,521 |
| 2025/03/17 | 20,400 | 200 | 0.99% | 20,200 | 20,650 | 20,200 | 14,938 |
| 2025/03/14 | 20,200 | 290 | 1.46% | 19,910 | 20,450 | 19,840 | 18,065 |
| 2025/03/13 | 19,910 | -140 | -0.70% | 20,250 | 20,250 | 19,870 | 14,072 |
| 2025/03/12 | 20,050 | 200 | 1.01% | 19,750 | 20,350 | 19,750 | 16,071 |
| 2025/03/11 | 19,850 | -350 | -1.73% | 19,890 | 19,990 | 19,350 | 35,843 |
| 2025/03/10 | 20,200 | -400 | -1.94% | 20,300 | 20,700 | 20,050 | 29,727 |
| 2025/03/07 | 20,600 | -400 | -1.90% | 20,950 | 20,950 | 20,300 | 23,569 |
| 2025/03/06 | 21,000 | 50 | 0.24% | 21,250 | 21,600 | 20,800 | 24,191 |
| 2025/03/05 | 20,950 | 300 | 1.45% | 20,500 | 21,000 | 20,450 | 23,899 |
| 2025/03/04 | 20,650 | -700 | -3.28% | 21,300 | 21,300 | 20,400 | 20,772 |
| 2025/02/28 | 21,350 | -800 | -3.61% | 21,050 | 22,000 | 21,000 | 45,765 |
| 2025/02/27 | 22,150 | 100 | 0.45% | 22,150 | 22,450 | 22,050 | 22,681 |
| 2025/02/26 | 22,050 | -150 | -0.68% | 22,000 | 22,200 | 21,800 | 34,719 |
| 2025/02/25 | 22,200 | 500 | 2.30% | 22,200 | 22,600 | 22,000 | 52,664 |
| 2025/02/24 | 21,700 | -550 | -2.47% | 22,000 | 22,000 | 21,500 | 29,050 |
| 2025/02/21 | 22,250 | 350 | 1.60% | 21,900 | 22,400 | 21,800 | 26,863 |
| 2025/02/20 | 21,900 | -700 | -3.10% | 22,600 | 22,600 | 21,700 | 55,584 |
| 2025/02/19 | 22,600 | -350 | -1.53% | 22,950 | 22,950 | 22,450 | 23,927 |
| 2025/02/18 | 22,950 | 600 | 2.68% | 22,250 | 23,100 | 22,250 | 43,083 |
| 2025/02/17 | 22,350 | -400 | -1.76% | 23,000 | 23,000 | 22,200 | 41,229 |
| 2025/02/14 | 22,750 | 350 | 1.56% | 22,400 | 23,200 | 22,200 | 45,750 |
| 2025/02/13 | 22,400 | 200 | 0.90% | 22,050 | 22,850 | 22,050 | 37,354 |
| 2025/02/12 | 22,200 | -300 | -1.33% | 22,400 | 22,800 | 22,050 | 51,433 |
| 2025/02/11 | 22,500 | -550 | -2.39% | 23,050 | 23,200 | 22,350 | 43,261 |
| 2025/02/10 | 23,050 | -450 | -1.91% | 23,200 | 23,400 | 22,600 | 40,898 |
| 2025/02/07 | 23,500 | 550 | 2.40% | 23,150 | 23,900 | 22,700 | 86,896 |
| 2025/02/06 | 22,950 | 100 | 0.44% | 23,000 | 23,750 | 22,700 | 62,520 |
| 2025/02/05 | 22,850 | 50 | 0.22% | 22,700 | 23,200 | 22,550 | 61,174 |
| 2025/02/04 | 22,800 | 350 | 1.56% | 22,650 | 23,000 | 22,650 | 42,843 |
| 2025/02/03 | 22,450 | -350 | -1.54% | 21,950 | 22,700 | 21,400 | 58,563 |
| 2025/01/31 | 22,800 | 350 | 1.56% | 22,400 | 23,000 | 22,150 | 76,285 |
