이노와이어리스 (073490)
시가
46,250
고가
49,400
저가
45,300
거래량
361,164
| 날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 47,850 | 2,300 | 5.05% | 46,250 | 49,400 | 45,300 | 361,164 |
| 2026/04/16 | 45,550 | -1,250 | -2.67% | 46,800 | 47,200 | 44,700 | 247,522 |
| 2026/04/15 | 46,800 | 200 | 0.43% | 47,500 | 49,450 | 46,250 | 369,108 |
| 2026/04/14 | 46,600 | -1,250 | -2.61% | 48,900 | 48,950 | 45,400 | 400,346 |
| 2026/04/13 | 47,850 | 4,650 | 10.76% | 42,250 | 50,400 | 42,100 | 1,007,050 |
| 2026/04/10 | 43,200 | 2,500 | 6.14% | 41,150 | 44,150 | 40,100 | 363,797 |
| 2026/04/09 | 40,700 | -1,700 | -4.01% | 42,400 | 42,950 | 40,300 | 133,836 |
| 2026/04/08 | 42,400 | 2,100 | 5.21% | 42,050 | 43,250 | 40,800 | 211,975 |
| 2026/04/07 | 40,300 | -900 | -2.18% | 42,150 | 42,200 | 39,450 | 173,297 |
| 2026/04/06 | 41,200 | -3,300 | -7.42% | 44,500 | 44,550 | 40,750 | 269,279 |
| 2026/04/03 | 44,500 | 2,900 | 6.97% | 43,400 | 46,900 | 42,850 | 470,526 |
| 2026/04/02 | 41,600 | -1,000 | -2.35% | 42,500 | 44,150 | 41,000 | 256,923 |
| 2026/04/01 | 42,600 | 4,550 | 11.96% | 39,900 | 44,200 | 39,500 | 374,515 |
| 2026/03/31 | 38,050 | -2,150 | -5.35% | 39,400 | 40,350 | 37,400 | 233,864 |
| 2026/03/30 | 40,200 | -2,650 | -6.18% | 41,300 | 42,150 | 40,000 | 159,628 |
| 2026/03/27 | 42,850 | 1,350 | 3.25% | 40,600 | 43,700 | 40,200 | 236,008 |
| 2026/03/26 | 41,500 | -4,150 | -9.09% | 45,300 | 45,300 | 41,500 | 276,851 |
| 2026/03/25 | 45,650 | 5,650 | 14.13% | 40,950 | 46,500 | 40,900 | 587,915 |
| 2026/03/24 | 40,000 | 1,900 | 4.99% | 40,800 | 41,850 | 38,900 | 243,920 |
| 2026/03/23 | 38,100 | -4,250 | -10.04% | 41,100 | 41,300 | 38,100 | 211,637 |
| 2026/03/20 | 42,350 | 2,450 | 6.14% | 40,500 | 43,900 | 40,400 | 239,345 |
| 2026/03/19 | 39,900 | -100 | -0.25% | 39,200 | 41,300 | 38,900 | 139,786 |
| 2026/03/18 | 40,000 | -900 | -2.20% | 41,400 | 42,150 | 39,350 | 209,999 |
| 2026/03/17 | 40,900 | -700 | -1.68% | 42,900 | 43,800 | 40,400 | 216,111 |
| 2026/03/16 | 41,600 | -2,450 | -5.56% | 44,550 | 45,150 | 40,900 | 233,430 |
| 2026/03/13 | 44,050 | -1,250 | -2.76% | 44,000 | 46,000 | 43,650 | 298,000 |
| 2026/03/12 | 45,300 | -250 | -0.55% | 44,800 | 47,200 | 43,900 | 748,908 |
| 2026/03/11 | 45,550 | 7,850 | 20.82% | 38,800 | 48,800 | 38,300 | 1,466,222 |
| 2026/03/10 | 37,700 | 6,300 | 20.06% | 32,900 | 38,000 | 32,250 | 452,212 |
| 2026/03/09 | 31,400 | -2,950 | -8.59% | 32,850 | 33,000 | 30,350 | 121,315 |
| 2026/03/06 | 34,350 | 850 | 2.54% | 33,550 | 35,000 | 33,000 | 103,796 |
| 2026/03/05 | 33,500 | 4,100 | 13.95% | 32,300 | 34,200 | 31,350 | 133,425 |
| 2026/03/04 | 29,400 | -4,500 | -13.27% | 33,500 | 34,700 | 29,400 | 294,125 |
| 2026/03/03 | 33,900 | -1,050 | -3.00% | 34,700 | 36,850 | 33,800 | 201,438 |
| 2026/02/27 | 34,950 | -200 | -0.57% | 35,100 | 35,700 | 33,800 | 125,959 |
| 2026/02/26 | 35,150 | 450 | 1.30% | 34,750 | 36,800 | 34,100 | 140,050 |
| 2026/02/25 | 34,700 | 100 | 0.29% | 34,650 | 35,550 | 34,200 | 101,167 |
| 2026/02/24 | 34,600 | 350 | 1.02% | 34,500 | 34,750 | 34,050 | 78,281 |
| 2026/02/23 | 34,250 | -1,550 | -4.33% | 35,850 | 35,850 | 34,000 | 132,987 |
| 2026/02/20 | 35,800 | 150 | 0.42% | 36,050 | 36,600 | 35,050 | 106,970 |
| 2026/02/19 | 35,650 | 500 | 1.42% | 35,300 | 36,200 | 34,400 | 151,371 |
| 2026/02/13 | 35,150 | 650 | 1.88% | 34,500 | 36,250 | 34,050 | 193,311 |
| 2026/02/12 | 34,500 | 500 | 1.47% | 34,300 | 34,950 | 33,550 | 110,606 |
| 2026/02/11 | 34,000 | 1,300 | 3.98% | 33,450 | 35,500 | 33,400 | 293,238 |
| 2026/02/10 | 32,700 | -1,850 | -5.35% | 34,950 | 34,950 | 32,400 | 184,796 |
| 2026/02/09 | 34,550 | 2,550 | 7.97% | 32,500 | 34,950 | 32,200 | 263,847 |
| 2026/02/06 | 32,000 | 700 | 2.24% | 30,600 | 32,650 | 29,200 | 263,760 |
| 2026/02/05 | 31,300 | 200 | 0.64% | 30,400 | 32,100 | 29,700 | 191,311 |
| 2026/02/04 | 31,100 | 250 | 0.81% | 30,900 | 31,300 | 30,400 | 134,751 |
| 2026/02/03 | 30,850 | 1,450 | 4.93% | 30,200 | 30,900 | 29,700 | 125,558 |
| 2026/02/02 | 29,400 | -250 | -0.84% | 29,100 | 30,850 | 28,500 | 181,830 |
| 2026/01/30 | 29,650 | -250 | -0.84% | 29,900 | 30,900 | 29,400 | 145,734 |
| 2026/01/29 | 29,900 | 600 | 2.05% | 29,400 | 30,450 | 28,450 | 203,655 |
| 2026/01/28 | 29,300 | -350 | -1.18% | 29,950 | 30,900 | 28,650 | 232,474 |
| 2026/01/27 | 29,650 | 900 | 3.13% | 28,850 | 31,300 | 28,500 | 324,329 |
| 2026/01/26 | 28,750 | 1,850 | 6.88% | 27,350 | 28,950 | 26,700 | 348,723 |
| 2026/01/23 | 26,900 | -450 | -1.65% | 27,600 | 27,600 | 26,600 | 87,932 |
| 2026/01/22 | 27,350 | -200 | -0.73% | 28,050 | 28,600 | 26,350 | 235,249 |
| 2026/01/21 | 27,550 | 1,750 | 6.78% | 25,600 | 28,000 | 25,000 | 466,322 |
| 2026/01/20 | 25,800 | 1,550 | 6.39% | 24,750 | 26,450 | 24,400 | 346,825 |
