주가정보

이노와이어리스 (073490)

2024-10-09 19:59:54 기준
16,400
전일대비 -230
등락률(%) -1.38%
  • 시가

    16,700

  • 고가

    16,700

  • 저가

    16,160

  • 거래량

    15,563

날짜 종가 전일대비 등락률 시가 고가 저가 거래량(천주)
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
2024/09/24 16,690 500 3.09% 16,190 16,720 16,190 15,829
2024/09/23 16,190 160 1.00% 16,100 16,280 15,800 13,685
2024/09/20 16,030 80 0.50% 15,960 16,190 15,940 12,598
2024/09/19 15,950 -220 -1.36% 16,170 16,240 15,770 15,215
2024/09/13 16,170 0 0.00% 16,100 16,240 15,840 12,640
2024/09/12 16,170 610 3.92% 15,570 16,230 15,570 14,626
2024/09/11 15,560 60 0.39% 15,750 15,780 15,510 9,175
2024/09/10 15,500 -560 -3.49% 16,010 16,060 15,480 26,667
2024/09/09 16,060 50 0.31% 15,600 16,060 15,600 25,763
2024/09/06 16,010 -480 -2.91% 16,300 16,470 15,250 43,500
2024/09/05 16,490 -420 -2.48% 16,990 17,300 16,320 32,165
2024/09/04 16,910 -760 -4.30% 17,100 17,500 16,760 41,087
2024/09/03 17,670 -280 -1.56% 17,970 18,120 17,600 20,858
2024/09/02 17,950 -350 -1.91% 18,650 18,660 17,920 12,080
2024/08/30 18,300 710 4.04% 17,590 18,450 17,590 15,914
2024/08/29 17,590 -320 -1.79% 17,950 17,950 17,540 18,850
2024/08/28 17,910 -220 -1.21% 17,940 18,190 17,880 17,750
2024/08/27 18,130 -130 -0.71% 18,080 18,250 17,860 20,258
2024/08/26 18,260 -40 -0.22% 18,650 18,650 17,820 19,675
2024/08/23 18,300 -210 -1.13% 18,470 18,630 18,280 17,091
2024/08/22 18,510 -180 -0.96% 18,540 18,790 18,490 37,063
2024/08/21 18,690 -60 -0.32% 18,750 18,820 18,510 16,245
2024/08/20 18,750 190 1.02% 18,560 18,890 18,560 37,970
2024/08/19 18,560 400 2.20% 18,160 20,700 17,890 239,839
2024/08/16 18,160 -250 -1.36% 18,550 18,550 17,910 38,843
2024/08/14 18,410 300 1.66% 18,400 18,480 18,110 38,358
2024/08/13 18,110 -190 -1.04% 18,300 18,310 17,770 37,478
2024/08/12 18,300 310 1.72% 17,990 18,380 17,990 14,396
2024/08/09 17,990 450 2.57% 18,000 18,080 17,640 17,267
2024/08/08 17,540 -250 -1.41% 17,620 17,750 17,120 18,307
2024/08/07 17,790 500 2.89% 17,220 18,020 17,100 21,665
2024/08/06 17,290 610 3.66% 16,680 17,440 16,680 48,918
2024/08/05 16,680 -2,420 -12.67% 18,750 18,970 16,150 82,666
2024/08/02 19,100 -900 -4.50% 19,800 19,800 19,080 30,243
2024/08/01 20,000 -50 -0.25% 20,250 20,250 19,740 15,998
2024/07/31 20,050 650 3.35% 19,500 20,050 19,350 26,773
2024/07/30 19,400 -360 -1.82% 19,570 19,840 19,340 16,270
2024/07/29 19,760 140 0.71% 19,620 19,850 19,560 8,218
2024/07/26 19,620 220 1.13% 19,440 19,630 19,400 9,083
2024/07/25 19,400 -200 -1.02% 19,410 19,570 19,100 23,089
2024/07/24 19,600 -210 -1.06% 19,710 20,100 19,600 23,592
2024/07/23 19,810 -190 -0.95% 19,930 20,200 19,630 31,625
2024/07/22 20,000 -550 -2.68% 20,600 20,850 19,910 34,099
2024/07/19 20,550 -300 -1.44% 20,450 20,700 20,450 15,713
2024/07/18 20,850 150 0.72% 20,700 20,950 20,400 17,623
2024/07/17 20,700 -200 -0.96% 21,050 21,050 20,650 15,559
2024/07/16 20,900 -450 -2.11% 21,150 21,500 20,850 25,073
2024/07/15 21,350 0 0.00% 21,400 21,500 21,150 13,111
2024/07/12 21,350 50 0.23% 21,600 21,600 21,150 14,043
2024/07/11 21,300 200 0.95% 21,450 21,500 21,100 11,526
2024/07/10 21,100 300 1.44% 20,800 21,200 20,600 22,774
2024/07/09 20,800 -300 -1.42% 21,100 21,350 20,700 17,968