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 | ₩25,975 | ₩26,696 | ₩25,347 | ₩26,442 | +1.80% | 366.8만 |
| 2026.10.08 | ₩26,736 | ₩27,084 | ₩24,879 | ₩25,654 | -4.05% | 418.9만 |
| 2026.10.07 | ₩27,792 | ₩28,166 | ₩26,790 | ₩27,177 | -2.21% | 349.7만 |
| 2026.10.06 | ₩25,828 | ₩28,607 | ₩25,707 | ₩28,527 | +10.45% | 801.5만 |
| 2026.10.05 | ₩26,843 | ₩27,110 | ₩25,106 | ₩25,360 | -5.53% | 430.5만 |
| 2026.10.02 | ₩25,119 | ₩26,883 | ₩24,986 | ₩26,709 | +6.33% | 554.7만 |
| 2026.10.01 | ₩23,917 | ₩24,785 | ₩23,423 | ₩24,425 | +2.12% | 545.6만 |
| 2026.09.30 | ₩24,251 | ₩24,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,224 |
| -0.11% |
| 490만 |
| 2026.09.29 | ₩24,358 | ₩25,280 | ₩24,144 | ₩24,558 | +0.82% | 610만 |
|---|
| 2026.09.28 | ₩25,587 | ₩25,587 | ₩24,117 | ₩24,264 | -5.17% | 433.8만 |
|---|
| 2026.09.25 | ₩25,413 | ₩26,415 | ₩25,213 | ₩25,547 | +0.53% | 535.9만 |
|---|
| 2026.09.24 | ₩26,055 | ₩26,295 | ₩24,946 | ₩25,400 | -2.51% | 766.1만 |
|---|
| 2026.09.23 | ₩25,761 | ₩27,030 | ₩25,160 | ₩26,709 | +3.68% | 660.3만 |
|---|
| 2026.09.22 | ₩27,271 | ₩27,271 | ₩25,400 | ₩26,068 | -4.41% | 643.4만 |
|---|
| 2026.09.21 | ₩29,195 | ₩29,368 | ₩26,803 | ₩27,124 | -7.09% | 634.4만 |
|---|
| 2026.09.18 | ₩27,792 | ₩28,580 | ₩27,337 | ₩28,259 | +1.68% | 1094.1만 |
|---|
| 2026.09.17 | ₩28,112 | ₩28,874 | ₩25,734 | ₩28,005 | -0.38% | 1312.7만 |
|---|
| 2026.09.16 | ₩24,371 | ₩25,266 | ₩24,104 | ₩24,999 | +2.58% | 699.6만 |
|---|
| 2026.09.15 | ₩23,583 | ₩24,344 | ₩23,396 | ₩23,770 | +0.79% | 399.2만 |
|---|
| 2026.09.14 | ₩25,707 | ₩25,961 | ₩23,316 | ₩23,316 | -9.30% | 549.8만 |
|---|
| 2026.09.11 | ₩26,830 | ₩27,498 | ₩26,429 | ₩27,190 | +1.34% | 292만 |
|---|
| 2026.09.10 | ₩27,043 | ₩27,979 | ₩25,988 | ₩26,188 | -3.16% | 330.3만 |
|---|
| 2026.09.09 | ₩28,994 | ₩29,141 | ₩27,378 | ₩27,765 | -4.24% | 352만 |
|---|
| 2026.09.08 | ₩28,286 | ₩29,662 | ₩27,925 | ₩29,155 | +3.07% | 673.9만 |
|---|
| 2026.09.04 | ₩27,297 | ₩28,714 | ₩27,284 | ₩27,752 | +1.66% | 273.9만 |
|---|
| 2026.09.03 | ₩26,937 | ₩27,845 | ₩26,522 | ₩27,097 | +0.60% | 409.5만 |
|---|
| 2026.09.02 | ₩27,070 | ₩27,084 | ₩25,641 | ₩26,816 | -0.94% | 546.3만 |
|---|
| 2026.09.01 | ₩26,576 | ₩26,723 | ₩25,440 | ₩26,015 | -2.11% | 404.4만 |
|---|
| 2026.08.31 | ₩27,645 | ₩27,965 | ₩26,309 | ₩26,990 | -2.37% | 413.5만 |
|---|
| 2026.08.28 | ₩30,036 | ₩30,183 | ₩27,618 | ₩27,832 | -7.34% | 296.4만 |
|---|
| 2026.08.27 | ₩31,613 | ₩32,615 | ₩29,930 | ₩30,117 | -4.73% | 221.4만 |
|---|
| 2026.08.26 | ₩29,382 | ₩31,493 | ₩29,342 | ₩31,212 | +6.23% | 249.2만 |
|---|
| 2026.08.25 | ₩29,716 | ₩30,504 | ₩29,088 | ₩29,342 | -1.26% | 350.4만 |
|---|
| 2026.08.24 | ₩30,304 | ₩30,598 | ₩29,288 | ₩29,569 | -2.43% | 202.1만 |
|---|
| 2026.08.21 | ₩30,892 | ₩31,426 | ₩29,689 | ₩30,945 | +0.17% | 333.5만 |
|---|
| 2026.08.20 | ₩33,404 | ₩33,591 | ₩29,916 | ₩30,731 | -8.00% | 530.7만 |
|---|
| 2026.08.19 | ₩34,740 | ₩35,247 | ₩33,404 | ₩33,697 | -3.00% | 362.5만 |
|---|
| 2026.08.18 | ₩36,503 | ₩36,543 | ₩34,245 | ₩34,740 | -4.83% | 501.4만 |
|---|
| 2026.08.17 | ₩36,797 | ₩38,093 | ₩36,143 | ₩37,572 | +2.11% | 244.5만 |
|---|
| 2026.08.14 | ₩36,490 | ₩37,866 | ₩36,196 | ₩36,650 | +0.44% | 218.8만 |
|---|
| 2026.08.13 | ₩37,599 | ₩38,427 | ₩36,477 | ₩36,851 | -1.99% | 347.2만 |
|---|
| 2026.08.12 | ₩37,265 | ₩39,202 | ₩36,784 | ₩37,733 | +1.25% | 313.9만 |
|---|
| 2026.08.11 | ₩36,837 | ₩37,265 | ₩36,076 | ₩36,677 | -0.44% | 191만 |
|---|
| 2026.08.10 | ₩36,477 | ₩36,877 | ₩35,274 | ₩36,249 | -0.62% | 267.4만 |
|---|
| 2026.08.07 | ₩35,274 | ₩37,185 | ₩34,392 | ₩36,543 | +3.60% | 337.7만 |
|---|
| 2026.08.06 | ₩34,766 | ₩36,316 | ₩33,711 | ₩34,700 | -0.19% | 327.6만 |
|---|
| 2026.08.05 | ₩36,396 | ₩36,784 | ₩34,472 | ₩34,887 | -4.15% | 403.2만 |
|---|
| 2026.08.04 | ₩33,738 | ₩36,757 | ₩33,657 | ₩36,543 | +8.32% | 654.9만 |
|---|
| 2026.08.03 | ₩32,134 | ₩33,564 | ₩30,905 | ₩33,283 | +3.58% | 374.6만 |
|---|
| 2026.07.31 | ₩33,577 | ₩35,809 | ₩31,920 | ₩32,629 | -2.83% | 542만 |
|---|
| 2026.07.30 | ₩32,869 | ₩34,406 | ₩31,065 | ₩32,588 | -0.85% | 951.2만 |
|---|
| 2026.07.29 | ₩35,140 | ₩35,595 | ₩28,981 | ₩29,088 | -17.22% | 734.9만 |
|---|
| 2026.07.28 | ₩33,991 | ₩36,356 | ₩30,197 | ₩35,034 | +3.07% | 727.3만 |
|---|
| 2026.07.27 | ₩35,702 | ₩37,078 | ₩33,631 | ₩35,969 | +0.75% | 446만 |
|---|
| 2026.07.24 | ₩37,332 | ₩37,693 | ₩34,499 | ₩35,114 | -5.94% | 310.6만 |
|---|
| 2026.07.23 | ₩36,677 | ₩38,133 | ₩35,621 | ₩37,399 | +1.97% | 309.7만 |
|---|
| 2026.07.22 | ₩38,067 | ₩39,857 | ₩36,477 | ₩36,664 | -3.69% | 429.5만 |
|---|
| 2026.07.21 | ₩36,704 | ₩41,207 | ₩36,704 | ₩40,579 | +10.56% | 366.6만 |
|---|
| 2026.07.20 | ₩36,650 | ₩39,817 | ₩35,755 | ₩36,704 | +0.15% | 308.5만 |
|---|
| 2026.07.17 | ₩36,009 | ₩37,452 | ₩32,842 | ₩37,038 | +2.86% | 792.9만 |
|---|
| 2026.07.16 | ₩39,977 | ₩40,138 | ₩36,824 | ₩37,439 | -6.35% | 454.4만 |
|---|
| 2026.07.15 | ₩41,100 | ₩42,730 | ₩39,269 | ₩40,298 | -1.95% | 529.1만 |
|---|
| 2026.07.14 | ₩42,503 | ₩43,959 | ₩39,750 | ₩41,166 | -3.14% | 605.9만 |
|---|
| 2026.07.13 | ₩44,093 | ₩44,480 | ₩42,102 | ₩42,195 | -4.30% | 265.9만 |
|---|
| 2026.07.10 | ₩44,667 | ₩45,309 | ₩42,610 | ₩44,640 | -0.06% | 313.7만 |
|---|
| 2026.07.09 | ₩46,164 | ₩47,754 | ₩44,734 | ₩45,068 | -2.37% | 336.3만 |
|---|
| 2026.07.08 | ₩45,162 | ₩46,043 | ₩43,291 | ₩44,814 | -0.77% | 425.6만 |
|---|
| 2026.07.07 | ₩47,807 | ₩48,996 | ₩42,449 | ₩46,164 | -3.44% | 703.7만 |
|---|
| 2026.07.06 | ₩49,517 | ₩50,773 | ₩46,765 | ₩48,328 | -2.40% | 484.3만 |
|---|
| 2026.07.02 | ₩50,894 | ₩53,312 | ₩47,486 | ₩49,370 | -2.99% | 794만 |
|---|
| 2026.07.01 | ₩52,804 | ₩53,766 | ₩50,279 | ₩50,947 | -3.52% | 942.5만 |
|---|
| 2026.06.30 | ₩50,934 | ₩54,408 | ₩49,544 | ₩52,844 | +3.75% | 733.4만 |
|---|
| 2026.06.29 | ₩52,457 | ₩52,524 | ₩46,899 | ₩51,201 | -2.39% | 652.6만 |
|---|
| 2026.06.26 | ₩50,239 | ₩52,524 | ₩49,237 | ₩49,825 | -0.82% | 427.2만 |
|---|
| 2026.06.25 | ₩51,294 | ₩53,045 | ₩48,836 | ₩51,094 | -0.39% | 325.1만 |
|---|
| 2026.06.24 | ₩51,161 | ₩53,446 | ₩48,101 | ₩48,742 | -4.73% | 288.7만 |
|---|
| 2026.06.23 | ₩50,733 | ₩52,644 | ₩49,437 | ₩51,188 | +0.90% | 415.7만 |
|---|
| 2026.06.22 | ₩50,773 | ₩57,387 | ₩50,185 | ₩54,955 | +8.24% | 651.5만 |
|---|
| 2026.06.18 | ₩47,580 | ₩50,573 | ₩46,899 | ₩50,038 | +5.17% | 369.5만 |
|---|
| 2026.06.17 | ₩45,763 | ₩48,529 | ₩45,202 | ₩46,792 | +2.25% | 258.3만 |
|---|
| 2026.06.16 | ₩46,324 | ₩46,444 | ₩44,346 | ₩45,749 | -1.24% | 201.3만 |
|---|
| 2026.06.15 | ₩44,119 | ₩46,524 | ₩43,518 | ₩46,391 | +5.15% | 345.5만 |
|---|
| 2026.06.12 | ₩44,574 | ₩45,295 | ₩42,756 | ₩43,251 | -2.97% | 298.2만 |
|---|
| 2026.06.11 | ₩42,075 | ₩45,228 | ₩41,754 | ₩44,574 | +5.94% | 420.9만 |
|---|
| 2026.06.10 | ₩44,694 | ₩45,028 | ₩41,501 | ₩41,995 | -6.04% | 845.1만 |
|---|
| 2026.06.09 | ₩46,364 | ₩47,580 | ₩43,572 | ₩45,055 | -2.82% | 633.9만 |
|---|
| 2026.06.08 | ₩43,892 | ₩46,725 | ₩43,692 | ₩45,055 | +2.65% | 483.1만 |
|---|