주가정보

이노와이어리스 (073490)

2023-09-27 17:59:57 기준
23,950
전일대비 450
등락률(%) 1.91%
  • 시가

    23,000

  • 고가

    23,950

  • 저가

    23,000

  • 거래량

    34,809

날짜 종가 전일대비 등락률 시가 고가 저가 거래량(천주)
2023/09/27 23,950 450 1.91% 23,000 23,950 23,000 34,809
2023/09/26 23,500 -950 -3.89% 24,450 24,650 23,350 66,493
2023/09/25 24,450 -250 -1.01% 24,450 25,600 24,200 80,171
2023/09/22 24,700 0 0.00% 24,850 25,300 24,150 76,158
2023/09/21 24,700 -1,500 -5.73% 25,800 26,150 24,550 135,153
2023/09/20 26,200 -200 -0.76% 26,500 28,100 25,700 383,154
2023/09/19 26,400 1,800 7.32% 25,000 26,750 24,650 325,694
2023/09/18 24,600 -50 -0.20% 24,500 25,300 24,350 76,832
2023/09/15 24,650 650 2.71% 23,950 25,250 23,750 113,887
2023/09/14 24,000 -350 -1.44% 25,250 25,250 23,650 152,072
2023/09/13 24,350 1,350 5.87% 23,500 24,900 23,150 185,457
2023/09/12 23,000 600 2.68% 22,750 23,650 22,750 58,133
2023/09/11 22,400 -50 -0.22% 22,300 22,800 22,200 19,057
2023/09/08 22,450 -50 -0.22% 22,500 22,700 22,250 22,276
2023/09/07 22,500 -300 -1.32% 22,850 22,850 22,200 27,169
2023/09/06 22,800 -550 -2.36% 23,200 23,250 22,600 38,120
2023/09/05 23,350 -150 -0.64% 23,550 23,700 23,100 28,907
2023/09/04 23,500 -200 -0.84% 23,700 23,700 23,200 19,591
2023/09/01 23,700 550 2.38% 23,050 24,050 23,050 49,901
2023/08/31 23,150 -250 -1.07% 23,350 23,500 23,100 17,576
2023/08/30 23,400 200 0.86% 23,450 23,500 23,150 22,950
2023/08/29 23,200 450 1.98% 22,600 23,450 22,600 35,170
2023/08/28 22,750 100 0.44% 22,500 22,900 22,450 19,873
2023/08/25 22,650 -100 -0.44% 22,500 23,250 22,450 24,931
2023/08/24 22,750 -50 -0.22% 23,300 23,300 22,650 21,142
2023/08/23 22,800 750 3.40% 22,400 23,250 21,800 59,513
2023/08/22 22,050 -200 -0.90% 22,100 22,350 21,900 16,005
2023/08/21 22,250 500 2.30% 21,750 22,350 21,150 21,607
2023/08/18 21,750 -250 -1.14% 21,700 21,950 21,450 11,269
2023/08/17 22,000 650 3.04% 21,050 22,500 20,800 33,685
2023/08/16 21,350 -750 -3.39% 21,800 22,100 21,200 29,618
2023/08/14 22,100 -550 -2.43% 22,550 22,650 21,850 21,674
2023/08/11 22,650 400 1.80% 22,200 22,750 22,100 15,350
2023/08/10 22,250 50 0.23% 22,150 22,300 21,850 13,178
2023/08/09 22,200 200 0.91% 22,200 22,350 21,950 12,917
2023/08/08 22,000 -500 -2.22% 22,550 22,700 21,950 25,294
2023/08/07 22,500 -200 -0.88% 22,500 22,700 22,200 16,153
2023/08/04 22,700 300 1.34% 22,400 22,800 22,200 14,648
2023/08/03 22,400 -250 -1.10% 22,200 22,500 21,950 13,621
2023/08/02 22,650 100 0.44% 22,550 23,100 22,300 37,658
2023/08/01 22,550 150 0.67% 22,250 22,750 22,200 18,077
2023/07/31 22,400 -50 -0.22% 22,650 22,700 22,200 18,128
2023/07/28 22,450 900 4.18% 21,650 22,550 21,500 29,117
2023/07/27 21,550 450 2.13% 21,200 21,700 21,200 41,661
2023/07/26 21,100 -500 -2.31% 21,350 21,900 20,850 76,538
2023/07/25 21,600 -750 -3.36% 22,000 22,400 21,500 69,544
2023/07/24 22,350 -2,050 -8.40% 24,000 24,000 21,800 214,778
2023/07/21 24,400 -100 -0.41% 24,300 24,500 24,050 18,907
2023/07/20 24,500 -200 -0.81% 24,700 24,700 24,200 35,466
2023/07/19 24,700 -400 -1.59% 25,300 25,300 24,400 43,677
2023/07/18 25,100 -500 -1.95% 25,650 25,800 25,050 35,955
2023/07/17 25,600 0 0.00% 25,850 25,850 25,300 31,989
2023/07/14 25,600 -400 -1.54% 26,000 26,100 25,400 43,802
2023/07/13 26,000 200 0.78% 26,100 26,300 25,900 22,143
2023/07/12 25,800 150 0.58% 25,800 25,800 25,350 19,463
2023/07/11 25,650 450 1.79% 25,200 25,700 25,200 19,618
2023/07/10 25,200 -300 -1.18% 25,300 25,650 25,100 32,449
2023/07/07 25,500 -750 -2.86% 26,050 26,350 25,300 52,410
2023/07/06 26,250 -650 -2.42% 26,700 26,850 26,050 44,550
2023/07/05 26,900 -100 -0.37% 27,200 27,900 26,600 55,369