주가정보

이노와이어리스 (073490)

2022-12-01 17:59:58 기준
30,100
전일대비 -150
등락률(%) -0.50%
  • 시가

    30,750

  • 고가

    30,800

  • 저가

    30,000

  • 거래량

    46,917

날짜 종가 전일대비 등락률 시가 고가 저가 거래량(천주)
2022/12/01 30,100 -150 -0.50% 30,750 30,800 30,000 46,917
2022/11/30 30,250 -250 -0.82% 30,250 30,650 30,000 35,644
2022/11/29 30,500 300 0.99% 30,050 30,650 30,050 21,332
2022/11/28 30,200 -850 -2.74% 31,500 31,600 30,050 73,681
2022/11/25 31,050 150 0.49% 31,000 31,600 30,650 85,882
2022/11/24 30,900 1,200 4.04% 29,950 31,300 29,600 117,109
2022/11/23 29,700 -200 -0.67% 30,100 30,100 29,550 43,043
2022/11/22 29,900 -400 -1.32% 30,300 30,300 29,000 87,335
2022/11/21 30,300 1,800 6.32% 28,800 30,750 28,250 189,165
2022/11/18 28,500 -350 -1.21% 28,850 29,400 28,500 45,154
2022/11/17 28,850 -550 -1.87% 29,400 29,400 28,300 51,142
2022/11/16 29,400 -500 -1.67% 30,300 30,300 29,150 90,806
2022/11/15 29,900 2,200 7.94% 28,750 29,900 27,950 215,992
2022/11/14 27,700 -250 -0.89% 28,000 28,200 27,400 1,476,469
2022/11/11 27,950 950 3.52% 27,700 28,150 27,550 93,745
2022/11/10 27,000 -1,450 -5.10% 28,450 28,450 26,700 83,266
2022/11/09 28,450 -450 -1.56% 29,050 29,500 28,400 76,407
2022/11/08 28,900 100 0.35% 28,950 29,300 28,550 22,256
2022/11/07 28,800 500 1.77% 28,850 29,150 28,500 20,863
2022/11/04 28,300 300 1.07% 28,000 28,900 28,000 29,998
2022/11/03 28,000 -50 -0.18% 27,350 28,100 27,350 12,888
2022/11/02 28,050 150 0.54% 27,900 28,450 27,300 17,427
2022/11/01 27,900 400 1.45% 27,200 27,950 27,200 18,415
2022/10/31 27,500 -100 -0.36% 27,800 27,900 27,300 25,992
2022/10/28 27,600 0 0.00% 27,600 28,100 27,450 18,980
2022/10/27 27,600 450 1.66% 27,150 27,950 27,050 9,250
2022/10/26 27,150 -450 -1.63% 27,750 28,050 27,100 11,657
2022/10/25 27,600 -50 -0.18% 28,050 28,150 27,450 19,531
2022/10/24 27,650 250 0.91% 27,800 28,300 27,550 17,547
2022/10/21 27,400 -500 -1.79% 27,600 28,000 26,900 21,984
2022/10/20 27,900 -950 -3.29% 28,850 29,050 27,650 31,776
2022/10/19 28,850 200 0.70% 28,750 29,550 28,100 38,168
2022/10/18 28,650 450 1.60% 28,850 29,200 28,500 38,134
2022/10/17 28,200 1,050 3.87% 26,550 28,400 26,300 46,430
2022/10/14 27,150 1,150 4.42% 26,750 27,550 26,450 59,510
2022/10/13 26,000 -650 -2.44% 26,300 27,050 25,500 51,744
2022/10/12 26,650 1,250 4.92% 26,800 27,500 26,300 97,965
2022/10/11 25,400 -1,600 -5.93% 26,000 26,400 24,900 57,047
2022/10/07 27,000 1,800 7.14% 24,600 27,750 24,600 95,080
2022/10/06 25,200 1,500 6.33% 23,950 25,350 23,950 33,124
2022/10/05 23,700 -600 -2.47% 24,850 24,850 23,450 34,866
2022/10/04 24,300 800 3.40% 23,900 24,400 23,500 29,400
2022/09/30 23,500 -400 -1.67% 23,200 23,700 22,900 42,945
2022/09/29 23,900 -800 -3.24% 25,450 25,700 23,900 40,170
2022/09/28 24,700 -1,500 -5.73% 25,900 26,300 24,300 67,318
2022/09/27 26,200 0 0.00% 26,100 26,750 25,800 42,190
2022/09/26 26,200 -2,250 -7.91% 28,300 28,300 26,200 51,524
2022/09/23 28,450 -700 -2.40% 28,650 29,200 28,150 22,285
2022/09/22 29,150 500 1.75% 28,000 29,150 27,200 61,824
2022/09/21 28,650 -150 -0.52% 28,300 28,700 28,100 26,071
2022/09/20 28,800 0 0.00% 28,900 29,350 28,700 14,336
2022/09/19 28,800 -900 -3.03% 29,450 29,950 28,750 40,657
2022/09/16 29,700 -900 -2.94% 30,500 30,650 29,300 52,004
2022/09/15 30,600 -100 -0.33% 30,850 31,700 30,250 44,145
2022/09/14 30,700 -1,000 -3.15% 30,600 30,850 30,150 47,486
2022/09/13 31,700 400 1.28% 32,000 32,000 31,200 50,170
2022/09/08 31,300 350 1.13% 31,300 31,600 30,500 44,782
2022/09/07 30,950 -350 -1.12% 31,250 31,550 30,500 49,237
2022/09/06 31,300 1,200 3.99% 30,200 31,850 30,200 69,069
2022/09/05 30,100 -1,650 -5.20% 32,100 32,300 30,100 90,427