주가정보

이노와이어리스 (073490)

2024-05-24 18:02:26 기준
24,000
전일대비 -350
등락률(%) -1.44%
  • 시가

    24,450

  • 고가

    24,450

  • 저가

    23,800

  • 거래량

    39,272

날짜 종가 전일대비 등락률 시가 고가 저가 거래량(천주)
2024/05/24 24,000 -350 -1.44% 24,450 24,450 23,800 39,195
2024/05/23 24,350 -800 -3.18% 25,100 25,250 24,250 72,869
2024/05/22 25,150 -50 -0.20% 25,200 25,650 25,050 29,703
2024/05/21 25,200 50 0.20% 25,100 25,300 25,100 21,356
2024/05/20 25,150 -350 -1.37% 25,500 25,600 25,100 49,964
2024/05/17 25,500 -300 -1.16% 25,700 26,050 25,350 34,619
2024/05/16 25,800 300 1.18% 25,600 25,850 25,100 59,446
2024/05/14 25,500 250 0.99% 25,350 25,650 25,250 17,541
2024/05/13 25,250 -200 -0.79% 25,300 25,500 25,050 31,411
2024/05/10 25,450 -600 -2.30% 26,100 26,150 25,400 65,419
2024/05/09 26,050 0 0.00% 26,000 26,300 25,950 28,424
2024/05/08 26,050 -50 -0.19% 26,100 26,300 25,850 30,170
2024/05/07 26,100 -300 -1.14% 26,700 26,700 25,800 36,904
2024/05/03 26,400 -350 -1.31% 26,900 26,950 26,200 33,578
2024/05/02 26,750 1,100 4.29% 25,500 26,800 25,450 77,813
2024/04/30 25,650 -150 -0.58% 25,800 25,950 25,500 36,634
2024/04/29 25,800 150 0.58% 25,650 25,950 25,150 43,551
2024/04/26 25,650 0 0.00% 25,600 26,150 25,000 63,779
2024/04/25 25,650 150 0.59% 25,400 25,900 25,200 38,582
2024/04/24 25,500 0 0.00% 25,550 25,700 25,150 93,579
2024/04/23 25,500 -2,100 -7.61% 26,900 27,150 25,500 227,563
2024/04/22 27,600 700 2.60% 27,000 27,650 27,000 21,877
2024/04/19 26,900 -800 -2.89% 27,600 27,600 26,600 45,098
2024/04/18 27,700 350 1.28% 27,200 27,900 27,200 39,897
2024/04/17 27,350 -300 -1.08% 27,650 28,150 27,300 36,616
2024/04/16 27,650 -400 -1.43% 27,500 27,950 27,250 50,396
2024/04/15 28,050 -800 -2.77% 28,450 28,550 27,500 63,257
2024/04/12 28,850 -800 -2.70% 29,850 29,850 28,650 79,124
2024/04/11 29,650 150 0.51% 29,350 30,300 29,200 108,978
2024/04/09 29,500 1,000 3.51% 28,750 29,500 28,350 82,529
2024/04/08 28,500 50 0.18% 28,450 28,800 28,050 33,849
2024/04/05 28,450 -450 -1.56% 28,600 28,700 28,250 49,821
2024/04/04 28,900 50 0.17% 28,850 29,150 28,700 34,906
2024/04/03 28,850 -400 -1.37% 29,450 29,450 28,650 66,732
2024/04/02 29,250 -400 -1.35% 29,500 29,900 28,800 72,623
2024/04/01 29,650 150 0.51% 29,500 29,800 29,100 49,219
2024/03/29 29,500 -500 -1.67% 30,000 30,100 29,450 57,960
2024/03/28 30,000 700 2.39% 29,600 30,350 29,000 133,172
2024/03/27 29,300 200 0.69% 29,200 30,000 28,850 130,774
2024/03/26 29,100 -50 -0.17% 29,250 29,650 28,850 72,218
2024/03/25 29,150 50 0.17% 29,100 29,500 28,700 52,303
2024/03/22 29,100 150 0.52% 29,050 29,600 28,650 168,485
2024/03/21 28,950 2,400 9.04% 27,450 28,950 27,200 244,380
2024/03/20 26,550 150 0.57% 26,400 26,650 26,250 30,582
2024/03/19 26,400 0 0.00% 26,350 26,500 26,150 18,705
2024/03/18 26,400 -150 -0.56% 26,550 26,550 26,150 20,340
2024/03/15 26,400 0 0.00% 26,400 26,700 26,050 33,757
2024/03/14 26,400 0 0.00% 26,650 26,650 26,200 25,881
2024/03/13 26,400 -50 -0.19% 26,300 26,600 26,250 22,625
2024/03/12 26,450 350 1.34% 26,200 26,550 25,750 42,967
2024/03/11 26,100 750 2.96% 25,500 26,200 25,000 66,642
2024/03/08 25,350 -50 -0.20% 25,450 25,800 25,300 38,408
2024/03/07 25,400 -900 -3.42% 26,500 26,500 25,300 79,124
2024/03/06 26,300 250 0.96% 26,000 26,400 25,800 34,521
2024/03/05 26,050 50 0.19% 26,000 26,150 25,600 42,588
2024/03/04 26,000 -400 -1.52% 26,300 26,750 25,750 74,888
2024/02/29 26,400 -400 -1.49% 26,750 26,900 26,150 54,108
2024/02/28 26,800 -850 -3.07% 27,700 28,000 26,700 76,216
2024/02/27 27,650 -650 -2.30% 28,800 29,050 27,600 72,521
2024/02/26 28,300 50 0.18% 28,050 28,550 27,900 41,907