시장 데이터를 불러오는 중
전체 종목
INNIO N.V. - Ordinary Shares 과거 주가
INNIO N.V. - Ordinary Shares · INIO · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
INNIO N.V. - Ordinary Shares · INIO · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,050 | ₩26,774 | ₩25,420 | ₩26,519 | +1.80% | 366.8만 |
| 2026.10.08 | ₩26,814 | ₩27,162 | ₩24,951 | ₩25,728 | -4.05% | 418.9만 |
| 2026.10.07 | ₩27,872 | ₩28,248 | ₩26,867 | ₩27,256 | -2.21% | 349.7만 |
| 2026.10.06 | ₩25,903 | ₩28,690 | ₩25,782 | ₩28,609 | +10.45% | 801.5만 |
| 2026.10.05 | ₩26,921 | ₩27,189 | ₩25,179 | ₩25,434 | -5.53% | 430.5만 |
| 2026.10.02 | ₩25,192 | ₩26,961 | ₩25,058 | ₩26,787 | +6.33% | 554.7만 |
| 2026.10.01 | ₩23,986 | ₩24,857 | ₩23,491 | ₩24,496 | +2.12% | 545.6만 |
| 2026.09.30 | ₩24,321 | ₩25,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,960 |
| ₩24,295 |
| -0.11% |
| 490만 |
| 2026.09.29 | ₩24,429 | ₩25,353 | ₩24,214 | ₩24,630 | +0.82% | 610만 |
|---|
| 2026.09.28 | ₩25,661 | ₩25,661 | ₩24,187 | ₩24,335 | -5.17% | 433.8만 |
|---|
| 2026.09.25 | ₩25,487 | ₩26,492 | ₩25,286 | ₩25,621 | +0.53% | 535.9만 |
|---|
| 2026.09.24 | ₩26,130 | ₩26,372 | ₩25,018 | ₩25,474 | -2.51% | 766.1만 |
|---|
| 2026.09.23 | ₩25,836 | ₩27,109 | ₩25,233 | ₩26,787 | +3.68% | 660.3만 |
|---|
| 2026.09.22 | ₩27,350 | ₩27,350 | ₩25,474 | ₩26,144 | -4.41% | 643.4만 |
|---|
| 2026.09.21 | ₩29,279 | ₩29,454 | ₩26,881 | ₩27,202 | -7.09% | 634.4만 |
|---|
| 2026.09.18 | ₩27,872 | ₩28,663 | ₩27,417 | ₩28,341 | +1.68% | 1094.1만 |
|---|
| 2026.09.17 | ₩28,194 | ₩28,958 | ₩25,809 | ₩28,087 | -0.38% | 1312.7만 |
|---|
| 2026.09.16 | ₩24,442 | ₩25,340 | ₩24,174 | ₩25,072 | +2.58% | 699.6만 |
|---|
| 2026.09.15 | ₩23,651 | ₩24,415 | ₩23,464 | ₩23,839 | +0.79% | 399.2만 |
|---|
| 2026.09.14 | ₩25,782 | ₩26,037 | ₩23,383 | ₩23,383 | -9.30% | 549.8만 |
|---|
| 2026.09.11 | ₩26,908 | ₩27,578 | ₩26,506 | ₩27,269 | +1.34% | 292만 |
|---|
| 2026.09.10 | ₩27,122 | ₩28,060 | ₩26,063 | ₩26,264 | -3.16% | 330.3만 |
|---|
| 2026.09.09 | ₩29,078 | ₩29,226 | ₩27,457 | ₩27,846 | -4.24% | 352만 |
|---|
| 2026.09.08 | ₩28,368 | ₩29,748 | ₩28,006 | ₩29,239 | +3.07% | 673.9만 |
|---|
| 2026.09.04 | ₩27,377 | ₩28,797 | ₩27,363 | ₩27,832 | +1.66% | 273.9만 |
|---|
| 2026.09.03 | ₩27,015 | ₩27,926 | ₩26,599 | ₩27,176 | +0.60% | 409.5만 |
|---|
| 2026.09.02 | ₩27,149 | ₩27,162 | ₩25,715 | ₩26,894 | -0.94% | 546.3만 |
|---|
| 2026.09.01 | ₩26,653 | ₩26,800 | ₩25,514 | ₩26,090 | -2.11% | 404.4만 |
|---|
| 2026.08.31 | ₩27,725 | ₩28,047 | ₩26,385 | ₩27,068 | -2.37% | 413.5만 |
|---|
| 2026.08.28 | ₩30,124 | ₩30,271 | ₩27,698 | ₩27,913 | -7.34% | 296.4만 |
|---|
| 2026.08.27 | ₩31,705 | ₩32,710 | ₩30,016 | ₩30,204 | -4.73% | 221.4만 |
|---|
| 2026.08.26 | ₩29,467 | ₩31,584 | ₩29,427 | ₩31,303 | +6.23% | 249.2만 |
|---|
| 2026.08.25 | ₩29,802 | ₩30,593 | ₩29,172 | ₩29,427 | -1.26% | 350.4만 |
|---|
| 2026.08.24 | ₩30,392 | ₩30,686 | ₩29,373 | ₩29,655 | -2.43% | 202.1만 |
|---|
| 2026.08.21 | ₩30,981 | ₩31,517 | ₩29,775 | ₩31,035 | +0.17% | 333.5만 |
|---|
| 2026.08.20 | ₩33,501 | ₩33,688 | ₩30,003 | ₩30,820 | -8.00% | 530.7만 |
|---|
| 2026.08.19 | ₩34,841 | ₩35,350 | ₩33,501 | ₩33,795 | -3.00% | 362.5만 |
|---|
| 2026.08.18 | ₩36,609 | ₩36,650 | ₩34,345 | ₩34,841 | -4.83% | 501.4만 |
|---|
| 2026.08.17 | ₩36,904 | ₩38,204 | ₩36,248 | ₩37,681 | +2.11% | 244.5만 |
|---|
| 2026.08.14 | ₩36,596 | ₩37,976 | ₩36,301 | ₩36,757 | +0.44% | 218.8만 |
|---|
| 2026.08.13 | ₩37,708 | ₩38,539 | ₩36,583 | ₩36,958 | -1.99% | 347.2만 |
|---|
| 2026.08.12 | ₩37,373 | ₩39,316 | ₩36,891 | ₩37,842 | +1.25% | 313.9만 |
|---|
| 2026.08.11 | ₩36,944 | ₩37,373 | ₩36,181 | ₩36,784 | -0.44% | 191만 |
|---|
| 2026.08.10 | ₩36,583 | ₩36,985 | ₩35,377 | ₩36,355 | -0.62% | 267.4만 |
|---|
| 2026.08.07 | ₩35,377 | ₩37,293 | ₩34,492 | ₩36,650 | +3.60% | 337.7만 |
|---|
| 2026.08.06 | ₩34,867 | ₩36,422 | ₩33,809 | ₩34,800 | -0.19% | 327.6만 |
|---|
| 2026.08.05 | ₩36,502 | ₩36,891 | ₩34,573 | ₩34,988 | -4.15% | 403.2만 |
|---|
| 2026.08.04 | ₩33,836 | ₩36,864 | ₩33,755 | ₩36,650 | +8.32% | 654.9만 |
|---|
| 2026.08.03 | ₩32,227 | ₩33,661 | ₩30,995 | ₩33,380 | +3.58% | 374.6만 |
|---|
| 2026.07.31 | ₩33,675 | ₩35,913 | ₩32,013 | ₩32,723 | -2.83% | 542만 |
|---|
| 2026.07.30 | ₩32,964 | ₩34,506 | ₩31,155 | ₩32,683 | -0.85% | 951.2만 |
|---|
| 2026.07.29 | ₩35,243 | ₩35,698 | ₩29,065 | ₩29,172 | -17.22% | 734.9만 |
|---|
| 2026.07.28 | ₩34,090 | ₩36,462 | ₩30,284 | ₩35,135 | +3.07% | 727.3만 |
|---|
| 2026.07.27 | ₩35,805 | ₩37,186 | ₩33,728 | ₩36,073 | +0.75% | 446만 |
|---|
| 2026.07.24 | ₩37,440 | ₩37,802 | ₩34,599 | ₩35,216 | -5.94% | 310.6만 |
|---|
| 2026.07.23 | ₩36,784 | ₩38,244 | ₩35,725 | ₩37,507 | +1.97% | 309.7만 |
|---|
| 2026.07.22 | ₩38,177 | ₩39,973 | ₩36,583 | ₩36,770 | -3.69% | 429.5만 |
|---|
| 2026.07.21 | ₩36,810 | ₩41,326 | ₩36,810 | ₩40,696 | +10.56% | 366.6만 |
|---|
| 2026.07.20 | ₩36,757 | ₩39,933 | ₩35,859 | ₩36,810 | +0.15% | 308.5만 |
|---|
| 2026.07.17 | ₩36,114 | ₩37,561 | ₩32,938 | ₩37,145 | +2.86% | 792.9만 |
|---|
| 2026.07.16 | ₩40,093 | ₩40,254 | ₩36,931 | ₩37,547 | -6.35% | 454.4만 |
|---|
| 2026.07.15 | ₩41,219 | ₩42,854 | ₩39,383 | ₩40,415 | -1.95% | 529.1만 |
|---|
| 2026.07.14 | ₩42,626 | ₩44,087 | ₩39,866 | ₩41,286 | -3.14% | 605.9만 |
|---|
| 2026.07.13 | ₩44,221 | ₩44,609 | ₩42,224 | ₩42,318 | -4.30% | 265.9만 |
|---|
| 2026.07.10 | ₩44,797 | ₩45,440 | ₩42,733 | ₩44,770 | -0.06% | 313.7만 |
|---|
| 2026.07.09 | ₩46,298 | ₩47,892 | ₩44,864 | ₩45,199 | -2.37% | 336.3만 |
|---|
| 2026.07.08 | ₩45,293 | ₩46,177 | ₩43,417 | ₩44,944 | -0.77% | 425.6만 |
|---|
| 2026.07.07 | ₩47,946 | ₩49,139 | ₩42,572 | ₩46,298 | -3.44% | 703.7만 |
|---|
| 2026.07.06 | ₩49,661 | ₩50,921 | ₩46,901 | ₩48,469 | -2.40% | 484.3만 |
|---|
| 2026.07.02 | ₩51,041 | ₩53,467 | ₩47,624 | ₩49,514 | -2.99% | 794만 |
|---|
| 2026.07.01 | ₩52,958 | ₩53,922 | ₩50,425 | ₩51,095 | -3.52% | 942.5만 |
|---|
| 2026.06.30 | ₩51,082 | ₩54,566 | ₩49,688 | ₩52,998 | +3.75% | 733.4만 |
|---|
| 2026.06.29 | ₩52,609 | ₩52,676 | ₩47,035 | ₩51,350 | -2.39% | 652.6만 |
|---|
| 2026.06.26 | ₩50,385 | ₩52,676 | ₩49,380 | ₩49,969 | -0.82% | 427.2만 |
|---|
| 2026.06.25 | ₩51,443 | ₩53,199 | ₩48,978 | ₩51,242 | -0.39% | 325.1만 |
|---|
| 2026.06.24 | ₩51,309 | ₩53,601 | ₩48,241 | ₩48,884 | -4.73% | 288.7만 |
|---|
| 2026.06.23 | ₩50,881 | ₩52,797 | ₩49,581 | ₩51,336 | +0.90% | 415.7만 |
|---|
| 2026.06.22 | ₩50,921 | ₩57,554 | ₩50,331 | ₩55,115 | +8.24% | 651.5만 |
|---|
| 2026.06.18 | ₩47,718 | ₩50,720 | ₩47,035 | ₩50,184 | +5.17% | 369.5만 |
|---|
| 2026.06.17 | ₩45,896 | ₩48,670 | ₩45,333 | ₩46,928 | +2.25% | 258.3만 |
|---|
| 2026.06.16 | ₩46,458 | ₩46,579 | ₩44,475 | ₩45,882 | -1.24% | 201.3만 |
|---|
| 2026.06.15 | ₩44,247 | ₩46,659 | ₩43,644 | ₩46,525 | +5.15% | 345.5만 |
|---|
| 2026.06.12 | ₩44,703 | ₩45,427 | ₩42,881 | ₩43,376 | -2.97% | 298.2만 |
|---|
| 2026.06.11 | ₩42,197 | ₩45,360 | ₩41,876 | ₩44,703 | +5.94% | 420.9만 |
|---|
| 2026.06.10 | ₩44,824 | ₩45,159 | ₩41,621 | ₩42,117 | -6.04% | 845.1만 |
|---|
| 2026.06.09 | ₩46,499 | ₩47,718 | ₩43,698 | ₩45,185 | -2.82% | 633.9만 |
|---|
| 2026.06.08 | ₩44,020 | ₩46,861 | ₩43,819 | ₩45,185 | +2.65% | 483.1만 |
|---|