이노와이어리스 (073490)
시가
17,900
고가
18,040
저가
17,800
거래량
19,484
| 날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
