주가정보

이노와이어리스 (073490)

2024-12-20 17:59:39 기준
19,410
전일대비 -540
등락률(%) -2.71%
  • 시가

    20,100

  • 고가

    20,100

  • 저가

    19,390

  • 거래량

    46,110

날짜 종가 전일대비 등락률 시가 고가 저가 거래량(천주)
2024/12/20 19,410 -540 -2.71% 20,100 20,100 19,390 46,110
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
2024/10/02 16,250 -200 -1.22% 16,290 16,440 16,110 9,928
2024/09/30 16,450 -500 -2.95% 17,050 17,050 16,450 12,057
2024/09/27 16,950 50 0.30% 16,900 17,050 16,700 7,923
2024/09/26 16,900 200 1.20% 16,750 16,950 16,630 11,074
2024/09/25 16,700 10 0.06% 16,750 16,880 16,610 13,646