이노와이어리스 (073490)
시가
21,050
고가
22,000
저가
21,000
거래량
45,765
| 날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 21,350 | -800 | -3.61% | 21,050 | 22,000 | 21,000 | 45,765 |
| 2025/02/27 | 22,150 | 100 | 0.45% | 22,150 | 22,450 | 22,050 | 22,681 |
| 2025/02/26 | 22,050 | -150 | -0.68% | 22,000 | 22,200 | 21,800 | 34,719 |
| 2025/02/25 | 22,200 | 500 | 2.30% | 22,200 | 22,600 | 22,000 | 52,664 |
| 2025/02/24 | 21,700 | -550 | -2.47% | 22,000 | 22,000 | 21,500 | 29,050 |
| 2025/02/21 | 22,250 | 350 | 1.60% | 21,900 | 22,400 | 21,800 | 26,863 |
| 2025/02/20 | 21,900 | -700 | -3.10% | 22,600 | 22,600 | 21,700 | 55,584 |
| 2025/02/19 | 22,600 | -350 | -1.53% | 22,950 | 22,950 | 22,450 | 23,927 |
| 2025/02/18 | 22,950 | 600 | 2.68% | 22,250 | 23,100 | 22,250 | 43,083 |
| 2025/02/17 | 22,350 | -400 | -1.76% | 23,000 | 23,000 | 22,200 | 41,229 |
| 2025/02/14 | 22,750 | 350 | 1.56% | 22,400 | 23,200 | 22,200 | 45,750 |
| 2025/02/13 | 22,400 | 200 | 0.90% | 22,050 | 22,850 | 22,050 | 37,354 |
| 2025/02/12 | 22,200 | -300 | -1.33% | 22,400 | 22,800 | 22,050 | 51,433 |
| 2025/02/11 | 22,500 | -550 | -2.39% | 23,050 | 23,200 | 22,350 | 43,261 |
| 2025/02/10 | 23,050 | -450 | -1.91% | 23,200 | 23,400 | 22,600 | 40,898 |
| 2025/02/07 | 23,500 | 550 | 2.40% | 23,150 | 23,900 | 22,700 | 86,896 |
| 2025/02/06 | 22,950 | 100 | 0.44% | 23,000 | 23,750 | 22,700 | 62,520 |
| 2025/02/05 | 22,850 | 50 | 0.22% | 22,700 | 23,200 | 22,550 | 61,174 |
| 2025/02/04 | 22,800 | 350 | 1.56% | 22,650 | 23,000 | 22,650 | 42,843 |
| 2025/02/03 | 22,450 | -350 | -1.54% | 21,950 | 22,700 | 21,400 | 58,563 |
| 2025/01/31 | 22,800 | 350 | 1.56% | 22,400 | 23,000 | 22,150 | 76,285 |
| 2025/01/24 | 22,450 | 700 | 3.22% | 21,700 | 23,200 | 21,450 | 122,206 |
| 2025/01/23 | 21,750 | 250 | 1.16% | 21,500 | 22,050 | 21,000 | 82,815 |
| 2025/01/22 | 21,500 | 200 | 0.94% | 21,350 | 21,600 | 21,000 | 40,862 |
| 2025/01/21 | 21,300 | 500 | 2.40% | 20,650 | 21,400 | 20,550 | 50,481 |
| 2025/01/20 | 20,800 | 50 | 0.24% | 20,850 | 21,100 | 20,600 | 27,968 |
| 2025/01/17 | 20,750 | 700 | 3.49% | 19,930 | 20,850 | 19,830 | 41,282 |
| 2025/01/16 | 20,050 | -50 | -0.25% | 20,150 | 20,250 | 19,900 | 16,428 |
| 2025/01/15 | 20,100 | -150 | -0.74% | 20,350 | 20,350 | 19,920 | 14,057 |
| 2025/01/14 | 20,250 | 430 | 2.17% | 19,830 | 20,300 | 19,600 | 30,138 |
| 2025/01/13 | 19,820 | -480 | -2.36% | 20,250 | 20,250 | 19,650 | 40,737 |
| 2025/01/10 | 20,300 | 100 | 0.50% | 20,100 | 20,550 | 20,100 | 18,708 |
| 2025/01/09 | 20,200 | -800 | -3.81% | 21,000 | 21,000 | 20,050 | 53,015 |
| 2025/01/08 | 21,000 | 200 | 0.96% | 20,700 | 21,000 | 20,550 | 22,587 |
| 2025/01/07 | 20,800 | -400 | -1.89% | 21,200 | 21,300 | 20,650 | 36,573 |
| 2025/01/06 | 21,200 | 0 | 0.00% | 21,500 | 21,500 | 20,900 | 32,162 |
| 2025/01/03 | 21,200 | 250 | 1.19% | 20,850 | 21,600 | 20,850 | 42,392 |
| 2025/01/02 | 20,950 | 250 | 1.21% | 20,550 | 21,000 | 20,500 | 41,564 |
| 2024/12/30 | 20,700 | -200 | -0.96% | 20,850 | 20,850 | 20,500 | 28,598 |
| 2024/12/27 | 20,900 | -100 | -0.48% | 21,650 | 21,650 | 20,550 | 106,072 |
| 2024/12/26 | 21,000 | 850 | 4.22% | 20,150 | 21,350 | 20,150 | 109,378 |
| 2024/12/24 | 20,150 | 150 | 0.75% | 20,200 | 20,500 | 20,000 | 28,011 |
| 2024/12/23 | 20,000 | 590 | 3.04% | 19,420 | 20,150 | 19,420 | 23,037 |
| 2024/12/20 | 19,410 | -540 | -2.71% | 20,100 | 20,100 | 19,390 | 46,111 |
| 2024/12/19 | 19,950 | -40 | -0.20% | 19,840 | 20,150 | 19,740 | 33,788 |
| 2024/12/18 | 19,990 | -310 | -1.53% | 20,500 | 20,550 | 19,880 | 32,857 |
| 2024/12/17 | 20,300 | -150 | -0.73% | 20,450 | 20,450 | 20,000 | 17,805 |
| 2024/12/16 | 20,450 | 400 | 2.00% | 20,200 | 20,500 | 20,050 | 26,459 |
| 2024/12/13 | 20,050 | 350 | 1.78% | 19,650 | 20,400 | 19,550 | 44,893 |
| 2024/12/12 | 19,700 | 200 | 1.03% | 19,730 | 19,890 | 19,320 | 46,443 |
| 2024/12/11 | 19,500 | 460 | 2.42% | 19,040 | 19,620 | 19,020 | 49,625 |
| 2024/12/10 | 19,040 | 740 | 4.04% | 18,300 | 19,160 | 18,300 | 56,481 |
| 2024/12/09 | 18,300 | -940 | -4.89% | 18,470 | 19,000 | 18,300 | 83,550 |
| 2024/12/06 | 19,240 | -450 | -2.29% | 19,740 | 19,740 | 18,750 | 51,814 |
| 2024/12/05 | 19,690 | -30 | -0.15% | 19,860 | 19,950 | 19,400 | 49,841 |
| 2024/12/04 | 19,720 | 1,300 | 7.06% | 18,210 | 19,940 | 18,000 | 182,128 |
| 2024/12/03 | 18,420 | 290 | 1.60% | 18,140 | 18,510 | 18,100 | 25,076 |
| 2024/12/02 | 18,130 | -510 | -2.74% | 18,640 | 18,650 | 18,100 | 27,369 |
| 2024/11/29 | 18,640 | -340 | -1.79% | 18,710 | 19,070 | 18,370 | 30,448 |
| 2024/11/28 | 18,980 | 80 | 0.42% | 18,900 | 19,600 | 18,680 | 68,912 |
