이노와이어리스 (073490)
시가
23,800
고가
23,850
저가
23,300
거래량
25,824
| 날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2026/01/13 | 23,800 | -450 | -1.86% | 24,250 | 24,450 | 23,150 | 84,998 |
| 2026/01/12 | 24,250 | 250 | 1.04% | 24,600 | 24,900 | 23,900 | 92,777 |
| 2026/01/09 | 24,000 | 150 | 0.63% | 24,400 | 24,850 | 23,750 | 92,487 |
| 2026/01/08 | 23,850 | -250 | -1.04% | 24,700 | 24,850 | 23,800 | 104,684 |
| 2026/01/07 | 24,100 | -750 | -3.02% | 24,900 | 25,000 | 23,650 | 73,442 |
| 2026/01/06 | 24,850 | 0 | 0.00% | 25,100 | 25,200 | 24,100 | 63,113 |
| 2026/01/05 | 24,850 | 250 | 1.02% | 24,600 | 25,300 | 23,800 | 110,870 |
| 2026/01/02 | 24,600 | 2,200 | 9.82% | 22,300 | 24,650 | 22,150 | 149,863 |
| 2025/12/30 | 22,400 | -50 | -0.22% | 22,500 | 22,900 | 22,300 | 12,994 |
| 2025/12/29 | 22,450 | 50 | 0.22% | 22,400 | 22,600 | 22,100 | 14,241 |
| 2025/12/26 | 22,400 | -200 | -0.88% | 22,600 | 23,250 | 22,100 | 32,926 |
| 2025/12/24 | 22,600 | -300 | -1.31% | 22,950 | 23,100 | 22,350 | 28,704 |
| 2025/12/23 | 22,900 | -1,100 | -4.58% | 24,200 | 24,350 | 22,850 | 50,243 |
| 2025/12/22 | 24,000 | 1,200 | 5.26% | 22,750 | 24,100 | 22,650 | 93,165 |
| 2025/12/19 | 22,800 | 750 | 3.40% | 22,100 | 22,850 | 21,800 | 23,493 |
| 2025/12/18 | 22,050 | -200 | -0.90% | 22,100 | 22,250 | 21,850 | 18,457 |
| 2025/12/17 | 22,250 | -50 | -0.22% | 22,450 | 22,750 | 22,100 | 13,300 |
| 2025/12/16 | 22,300 | -1,050 | -4.50% | 23,350 | 23,350 | 22,300 | 35,718 |
| 2025/12/15 | 23,350 | 150 | 0.65% | 23,200 | 23,500 | 22,500 | 27,022 |
| 2025/12/12 | 23,200 | 200 | 0.87% | 23,300 | 23,300 | 22,550 | 29,599 |
| 2025/12/11 | 23,000 | 100 | 0.44% | 23,150 | 23,300 | 22,700 | 39,819 |
| 2025/12/10 | 22,900 | 450 | 2.00% | 22,450 | 23,150 | 22,450 | 27,280 |
| 2025/12/09 | 22,450 | -400 | -1.75% | 22,850 | 22,950 | 22,400 | 22,110 |
| 2025/12/08 | 22,850 | -500 | -2.14% | 23,350 | 23,350 | 22,750 | 36,502 |
| 2025/12/05 | 23,350 | -200 | -0.85% | 23,550 | 23,600 | 22,950 | 28,225 |
| 2025/12/04 | 23,550 | 0 | 0.00% | 23,650 | 24,150 | 23,350 | 45,087 |
| 2025/12/03 | 23,550 | 450 | 1.95% | 23,100 | 23,900 | 23,050 | 49,720 |
| 2025/12/02 | 23,100 | 250 | 1.09% | 23,050 | 23,150 | 22,700 | 23,873 |
| 2025/12/01 | 22,850 | 200 | 0.88% | 22,800 | 23,000 | 22,550 | 38,764 |
| 2025/11/28 | 22,650 | 200 | 0.89% | 22,450 | 22,800 | 22,200 | 38,248 |
| 2025/11/27 | 22,450 | 0 | 0.00% | 22,200 | 22,900 | 22,150 | 42,180 |
| 2025/11/26 | 22,450 | 1,000 | 4.66% | 22,200 | 24,000 | 21,900 | 96,466 |
| 2025/11/25 | 21,450 | 250 | 1.18% | 21,600 | 21,800 | 21,150 | 21,911 |
| 2025/11/24 | 21,200 | -450 | -2.08% | 22,050 | 22,050 | 21,050 | 37,006 |
| 2025/11/21 | 21,650 | -700 | -3.13% | 22,000 | 22,350 | 21,500 | 34,796 |
| 2025/11/20 | 22,350 | -50 | -0.22% | 22,750 | 22,750 | 22,150 | 31,570 |
| 2025/11/19 | 22,400 | 750 | 3.46% | 21,650 | 22,950 | 21,500 | 60,720 |
| 2025/11/18 | 21,650 | -350 | -1.59% | 22,800 | 22,950 | 21,300 | 60,656 |
| 2025/11/17 | 22,000 | -300 | -1.35% | 22,300 | 22,600 | 21,600 | 36,194 |
| 2025/11/14 | 22,300 | -800 | -3.46% | 22,500 | 22,800 | 22,150 | 45,548 |
| 2025/11/13 | 23,100 | -700 | -2.94% | 23,800 | 23,800 | 22,850 | 48,431 |
| 2025/11/12 | 23,800 | 150 | 0.63% | 23,700 | 23,800 | 23,150 | 28,996 |
| 2025/11/11 | 23,650 | 50 | 0.21% | 23,950 | 24,700 | 23,300 | 54,053 |
| 2025/11/10 | 23,600 | 750 | 3.28% | 23,200 | 23,600 | 22,650 | 28,599 |
| 2025/11/07 | 22,850 | -700 | -2.97% | 23,150 | 24,050 | 22,550 | 82,626 |
| 2025/11/06 | 23,550 | -450 | -1.88% | 24,150 | 24,750 | 23,400 | 55,188 |
| 2025/11/05 | 24,000 | -600 | -2.44% | 24,350 | 24,350 | 23,000 | 98,898 |
| 2025/11/04 | 24,600 | 200 | 0.82% | 24,950 | 25,000 | 24,250 | 100,397 |
| 2025/11/03 | 24,400 | 1,000 | 4.27% | 23,850 | 24,700 | 23,600 | 106,470 |
| 2025/10/31 | 23,400 | -900 | -3.70% | 24,300 | 24,500 | 23,150 | 80,432 |
| 2025/10/30 | 24,300 | 0 | 0.00% | 24,250 | 25,000 | 23,550 | 232,532 |
| 2025/10/29 | 24,300 | 1,500 | 6.58% | 25,000 | 25,350 | 23,700 | 409,351 |
| 2025/10/28 | 22,800 | 600 | 2.70% | 22,400 | 23,100 | 21,750 | 63,871 |
| 2025/10/27 | 22,200 | 200 | 0.91% | 22,100 | 22,500 | 21,900 | 42,537 |
| 2025/10/24 | 22,000 | 200 | 0.92% | 22,000 | 22,700 | 21,800 | 40,005 |
| 2025/10/23 | 21,800 | -150 | -0.68% | 21,700 | 22,050 | 21,500 | 19,369 |
| 2025/10/22 | 21,950 | -50 | -0.23% | 22,200 | 22,200 | 21,650 | 25,879 |
| 2025/10/21 | 22,000 | 600 | 2.80% | 21,450 | 22,400 | 21,200 | 73,931 |
| 2025/10/20 | 21,400 | -150 | -0.70% | 21,600 | 21,600 | 20,950 | 43,979 |
| 2025/10/17 | 21,550 | -1,100 | -4.86% | 22,500 | 22,650 | 21,200 | 84,982 |
