이노와이어리스 (073490)
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 |
