이오플로우
294090KOSDAQ1,490원-89 (-5.64%)전일 종가 2025-03-21
52주 위치
1,45511,9300%신고가 대비 -87.51%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -35.4% | -56.9% | -79.1% | -53.1% | — | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2025-03-21 | 1,535 | 1,570 | 1,455 | 1,490 | -89 | -5.64% | 857,110 | 12.77억 |
| 2025-03-20 | 1,523 | 1,646 | 1,481 | 1,579 | 56 | +3.68% | 1,418,736 | 22.4억 |
| 2025-03-19 | 1,562 | 1,581 | 1,481 | 1,523 | -30 | -1.93% | 1,297,867 | 19.77억 |
| 2025-03-18 | 1,611 | 1,900 | 1,552 | 1,553 | -47 | -2.94% | 4,936,996 | 76.67억 |
| 2025-03-17 | 1,749 | 1,915 | 1,600 | 1,600 | -173 | -9.76% | 3,442,648 | 55.08억 |
| 2025-03-14 | 2,080 | 2,440 | 1,640 | 1,773 | -312 | -14.96% | 7,567,727 | 134억 |
| 2025-03-13 | 2,090 | 2,160 | 2,075 | 2,085 | -5 | -0.24% | 321,537 | 6.7억 |
| 2025-03-12 | 2,085 | 2,130 | 2,075 | 2,090 | 5 | +0.24% | 186,464 | 3.9억 |
| 2025-03-11 | 2,050 | 2,120 | 2,010 | 2,085 | 10 | +0.48% | 348,136 | 7.26억 |
| 2025-03-10 | 2,065 | 2,130 | 2,030 | 2,075 | 5 | +0.24% | 308,561 | 6.4억 |
| 2025-03-07 | 2,075 | 2,160 | 2,055 | 2,070 | -45 | -2.13% | 335,569 | 6.95억 |
| 2025-03-06 | 2,185 | 2,185 | 2,085 | 2,115 | -35 | -1.63% | 532,196 | 11.26억 |
| 2025-03-05 | 2,255 | 2,300 | 2,140 | 2,150 | -120 | -5.29% | 848,251 | 18.24억 |
| 2025-03-04 | 2,250 | 2,320 | 2,185 | 2,270 | 10 | +0.44% | 469,868 | 10.67억 |
| 2025-02-28 | 2,350 | 2,375 | 2,215 | 2,260 | -90 | -3.83% | 969,270 | 21.91억 |
| 2025-02-27 | 2,290 | 2,450 | 2,240 | 2,350 | 75 | +3.30% | 1,456,492 | 34.23억 |
| 2025-02-26 | 2,300 | 2,350 | 2,220 | 2,275 | 10 | +0.44% | 1,220,285 | 27.76억 |
| 2025-02-25 | 2,300 | 2,350 | 2,245 | 2,265 | -40 | -1.74% | 693,541 | 15.71억 |
| 2025-02-24 | 2,305 | 2,380 | 2,295 | 2,305 | 0 | 0.00% | 789,722 | 18.2억 |
| 2025-02-21 | 2,285 | 2,405 | 2,245 | 2,305 | -10 | -0.43% | 1,204,634 | 27.77억 |
| 2025-02-20 | 2,595 | 2,595 | 2,310 | 2,315 | -360 | -13.46% | 2,508,490 | 58.07억 |
| 2025-02-19 | 2,745 | 2,995 | 2,575 | 2,675 | -475 | -15.08% | 3,879,753 | 104억 |
| 2025-02-18 | 3,470 | 3,495 | 3,125 | 3,150 | -200 | -5.97% | 1,671,910 | 52.67억 |
| 2025-02-17 | 2,630 | 3,555 | 2,630 | 3,350 | 525 | +18.58% | 6,120,028 | 205억 |
| 2025-02-14 | 2,365 | 3,015 | 2,350 | 2,825 | 505 | +21.77% | 7,806,750 | 221억 |
| 2025-02-13 | 2,305 | 2,385 | 2,210 | 2,320 | 35 | +1.53% | 467,631 | 10.85억 |
| 2025-02-12 | 2,425 | 2,425 | 2,240 | 2,285 | -155 | -6.35% | 699,615 | 15.99억 |
| 2025-02-11 | 2,545 | 2,600 | 2,425 | 2,440 | -105 | -4.13% | 553,087 | 13.5억 |
| 2025-02-10 | 2,590 | 2,610 | 2,430 | 2,545 | -40 | -1.55% | 342,013 | 8.7억 |
| 2025-02-07 | 2,665 | 2,750 | 2,560 | 2,585 | -90 | -3.36% | 501,260 | 12.96억 |
| 2025-02-06 | 2,865 | 2,885 | 2,655 | 2,675 | -195 | -6.79% | 723,365 | 19.35억 |
| 2025-02-05 | 2,925 | 2,970 | 2,865 | 2,870 | -45 | -1.54% | 206,108 | 5.92억 |
| 2025-02-04 | 2,900 | 2,990 | 2,900 | 2,915 | 15 | +0.52% | 134,076 | 3.91억 |
| 2025-02-03 | 3,000 | 3,000 | 2,870 | 2,900 | -105 | -3.49% | 202,063 | 5.86억 |
| 2025-01-31 | 3,015 | 3,350 | 3,005 | 3,005 | 10 | +0.33% | 579,293 | 17.41억 |
| 2025-01-24 | 2,995 | 3,050 | 2,980 | 2,995 | -15 | -0.50% | 153,235 | 4.59억 |
| 2025-01-23 | 3,070 | 3,110 | 2,975 | 3,010 | -60 | -1.95% | 204,850 | 6.17억 |
| 2025-01-22 | 3,185 | 3,225 | 3,070 | 3,070 | -115 | -3.61% | 240,799 | 7.39억 |
| 2025-01-21 | 3,190 | 3,275 | 3,160 | 3,185 | -5 | -0.16% | 154,475 | 4.92억 |
| 2025-01-20 | 3,260 | 3,260 | 3,150 | 3,190 | -70 | -2.15% | 209,709 | 6.69억 |
| 2025-01-17 | 3,285 | 3,335 | 3,230 | 3,260 | -25 | -0.76% | 171,936 | 5.61억 |
| 2025-01-16 | 3,235 | 3,330 | 3,235 | 3,285 | 55 | +1.70% | 142,420 | 4.68억 |
| 2025-01-15 | 3,410 | 3,440 | 3,200 | 3,230 | -170 | -5.00% | 401,862 | 12.98억 |
| 2025-01-14 | 3,400 | 3,590 | 3,380 | 3,400 | 5 | +0.15% | 501,447 | 17.05억 |
| 2025-01-13 | 3,365 | 3,620 | 3,335 | 3,395 | 0 | 0.00% | 837,470 | 28.43억 |
| 2025-01-10 | 3,210 | 3,840 | 3,185 | 3,395 | 185 | +5.76% | 3,876,490 | 132억 |
| 2025-01-09 | 3,305 | 3,330 | 3,205 | 3,210 | -90 | -2.73% | 236,615 | 7.6억 |
| 2025-01-08 | 3,270 | 3,395 | 3,250 | 3,300 | 30 | +0.92% | 295,087 | 9.74억 |
| 2025-01-07 | 3,235 | 3,330 | 3,195 | 3,270 | 35 | +1.08% | 305,600 | 9.99억 |
| 2025-01-06 | 3,235 | 3,280 | 3,195 | 3,235 | -20 | -0.61% | 310,833 | 10.06억 |
| 2025-01-03 | 3,085 | 3,540 | 3,080 | 3,255 | 145 | +4.66% | 1,601,272 | 52.12억 |
| 2025-01-02 | 3,180 | 3,210 | 3,090 | 3,110 | -65 | -2.05% | 302,141 | 9.4억 |
| 2024-12-30 | 3,160 | 3,185 | 3,030 | 3,175 | 15 | +0.47% | 470,512 | 14.94억 |
| 2024-12-27 | 3,200 | 3,250 | 3,065 | 3,160 | -40 | -1.25% | 402,731 | 12.73억 |
| 2024-12-26 | 3,440 | 3,560 | 3,200 | 3,200 | -220 | -6.43% | 578,594 | 18.52억 |
| 2024-12-24 | 3,450 | 3,600 | 3,300 | 3,420 | -25 | -0.73% | 438,410 | 14.99억 |
| 2024-12-23 | 3,460 | 3,575 | 3,430 | 3,445 | -15 | -0.43% | 518,679 | 17.87억 |
| 2024-12-20 | 3,630 | 3,635 | 3,315 | 3,460 | -180 | -4.95% | 1,264,512 | 43.75억 |
| 2024-12-19 | 3,590 | 3,900 | 3,570 | 3,640 | -125 | -3.32% | 1,158,329 | 42.16억 |
| 2024-12-18 | 3,960 | 3,980 | 3,750 | 3,765 | -195 | -4.92% | 1,046,575 | 39.4억 |
| 2024-12-17 | 4,145 | 4,270 | 3,940 | 3,960 | -200 | -4.81% | 1,961,387 | 77.67억 |
| 2024-12-16 | 3,730 | 4,395 | 3,540 | 4,160 | 260 | +6.67% | 7,286,425 | 303억 |
| 2024-12-13 | 3,995 | 4,300 | 3,610 | 3,900 | -140 | -3.47% | 5,872,062 | 229억 |
| 2024-12-12 | 4,015 | 5,010 | 4,000 | 4,040 | 45 | +1.13% | 17,325,776 | 700억 |
| 2024-12-11 | 3,045 | 3,995 | 3,015 | 3,995 | 920 | +29.92% | 13,399,943 | 535억 |
| 2024-12-10 | 2,890 | 3,360 | 2,760 | 3,075 | 370 | +13.68% | 13,307,699 | 409억 |
| 2024-12-09 | 3,700 | 3,760 | 2,690 | 2,705 | -1,065 | -28.25% | 20,732,649 | 561억 |
| 2024-12-06 | 3,770 | 4,230 | 3,770 | 3,770 | -1,610 | -29.93% | 14,867,355 | 560억 |
| 2024-12-05 | 5,380 | 5,380 | 5,380 | 5,380 | -2,300 | -29.95% | 141,478 | 7.61억 |
| 2024-12-04 | 10,100 | 10,670 | 7,680 | 7,680 | -3,280 | -29.93% | 4,132,806 | 317억 |
| 2024-12-03 | 10,350 | 11,930 | 9,500 | 10,960 | 430 | +4.08% | 4,077,667 | 447억 |
| 2024-12-02 | 11,400 | 11,490 | 10,500 | 10,530 | -830 | -7.31% | 1,589,631 | 167억 |
| 2024-11-29 | 10,430 | 11,740 | 9,700 | 11,360 | 1,210 | +11.92% | 4,660,996 | 529억 |
| 2024-11-28 | 9,200 | 10,920 | 8,650 | 10,150 | 850 | +9.14% | 4,015,689 | 408억 |
| 2024-11-27 | 7,970 | 9,500 | 7,820 | 9,300 | 1,780 | +23.67% | 8,385,354 | 780억 |
| 2024-11-26 | 7,520 | 7,520 | 7,520 | 7,520 | 1,730 | +29.88% | 327,014 | 24.59억 |
| 2024-11-25 | 5,790 | 5,790 | 5,790 | 5,790 | 1,330 | +29.82% | 445,913 | 25.82억 |
| 2024-11-22 | 4,605 | 5,220 | 4,430 | 4,460 | -145 | -3.15% | 864,373 | 38.55억 |
| 2024-11-21 | 5,020 | 5,030 | 4,400 | 4,605 | -485 | -9.53% | 670,268 | 30.87억 |
| 2024-11-20 | 4,580 | 5,730 | 4,405 | 5,090 | 460 | +9.94% | 1,318,563 | 67.11억 |
| 2024-11-19 | 4,530 | 4,800 | 4,525 | 4,630 | -80 | -1.70% | 199,082 | 9.22억 |
| 2024-11-18 | 4,855 | 4,945 | 4,680 | 4,710 | -145 | -2.99% | 211,198 | 9.95억 |
| 2024-11-15 | 4,865 | 4,945 | 4,630 | 4,855 | 125 | +2.64% | 190,208 | 9.23억 |
| 2024-11-14 | 4,515 | 4,855 | 4,450 | 4,730 | 215 | +4.76% | 281,895 | 13.33억 |
| 2024-11-13 | 4,450 | 4,660 | 4,380 | 4,515 | 65 | +1.46% | 240,849 | 10.87억 |
| 2024-11-12 | 4,420 | 4,550 | 4,350 | 4,450 | -70 | -1.55% | 272,526 | 12.13억 |
| 2024-11-11 | 4,600 | 4,905 | 4,510 | 4,520 | -285 | -5.93% | 278,506 | 12.59억 |
| 2024-11-08 | 4,705 | 4,890 | 4,660 | 4,805 | -170 | -3.42% | 229,289 | 11.02억 |
| 2024-11-07 | 4,975 | 4,975 | 4,700 | 4,975 | 0 | 0.00% | 281,410 | 14억 |
| 2024-11-06 | 5,140 | 5,250 | 4,885 | 4,975 | -165 | -3.21% | 242,425 | 12.06억 |
| 2024-11-05 | 5,230 | 5,320 | 5,110 | 5,140 | -70 | -1.34% | 166,040 | 8.53억 |
| 2024-11-04 | 5,070 | 5,770 | 5,070 | 5,210 | 140 | +2.76% | 676,053 | 35.22억 |
| 2024-11-01 | 5,010 | 5,350 | 4,855 | 5,070 | -40 | -0.78% | 203,307 | 10.31억 |
| 2024-10-31 | 5,000 | 5,160 | 4,800 | 5,110 | -110 | -2.11% | 224,459 | 11.47억 |
| 2024-10-30 | 5,550 | 5,620 | 5,220 | 5,220 | -227 | -4.18% | 342,702 | 17.89억 |
| 2024-10-29 | 5,588 | 5,869 | 5,260 | 5,447 | -94 | -1.69% | 594,473 | 32.38억 |
| 2024-10-28 | 5,532 | 6,076 | 5,532 | 5,541 | 75 | +1.37% | 679,655 | 37.66억 |
| 2024-10-25 | 5,635 | 5,635 | 5,438 | 5,466 | -169 | -3.00% | 250,262 | 13.68억 |
| 2024-10-24 | 5,635 | 5,804 | 5,494 | 5,635 | -66 | -1.15% | 322,052 | 18.15억 |
| 2024-10-23 | 5,401 | 5,832 | 5,251 | 5,701 | 347 | +6.48% | 602,099 | 34.32억 |
| 2024-10-22 | 5,832 | 5,944 | 5,354 | 5,354 | -413 | -7.15% | 612,659 | 32.8억 |
| 2024-10-21 | 5,082 | 5,935 | 5,072 | 5,766 | 366 | +6.78% | 1,610,555 | 92.87억 |
| 2024-10-18 | 5,410 | 5,530 | 5,280 | 5,400 | -80 | -1.46% | 226,491 | 12.23억 |
| 2024-10-17 | 5,690 | 5,760 | 5,350 | 5,480 | -210 | -3.69% | 513,752 | 28.15억 |
| 2024-10-16 | 5,690 | 6,810 | 5,650 | 5,690 | -190 | -3.23% | 2,073,758 | 118억 |
| 2024-10-15 | 5,260 | 6,730 | 5,250 | 5,880 | 550 | +10.32% | 3,357,264 | 197억 |
| 2024-10-14 | 5,260 | 5,420 | 5,260 | 5,330 | -20 | -0.37% | 242,042 | 12.9억 |
| 2024-10-11 | 5,560 | 5,620 | 5,320 | 5,350 | -210 | -3.78% | 410,142 | 21.94억 |
| 2024-10-10 | 5,620 | 5,720 | 5,470 | 5,560 | -70 | -1.24% | 193,356 | 10.75억 |
| 2024-10-08 | 5,880 | 5,980 | 5,620 | 5,630 | -260 | -4.41% | 223,894 | 12.61억 |
| 2024-10-07 | 5,630 | 5,890 | 5,430 | 5,890 | 260 | +4.62% | 291,834 | 17.19억 |
| 2024-10-04 | 5,680 | 5,920 | 5,630 | 5,630 | -100 | -1.75% | 196,104 | 11.04억 |
| 2024-10-02 | 5,910 | 5,930 | 5,670 | 5,730 | -290 | -4.82% | 322,609 | 18.49억 |
| 2024-09-30 | 6,150 | 6,240 | 5,930 | 6,020 | -290 | -4.60% | 400,461 | 24.11억 |
| 2024-09-27 | 6,500 | 6,500 | 6,220 | 6,310 | -180 | -2.77% | 301,982 | 19.06억 |
| 2024-09-26 | 6,450 | 6,590 | 6,450 | 6,490 | 20 | +0.31% | 226,097 | 14.67억 |
| 2024-09-25 | 6,940 | 6,940 | 6,460 | 6,470 | -390 | -5.69% | 525,265 | 33.98억 |
| 2024-09-24 | 6,830 | 7,090 | 6,790 | 6,860 | 90 | +1.33% | 280,554 | 19.25억 |
| 2024-09-23 | 7,120 | 7,120 | 6,770 | 6,770 | -360 | -5.05% | 435,275 | 29.47억 |
| 2024-09-20 | 7,080 | 7,210 | 6,950 | 7,130 | — | — | 378,921 | 27.02억 |
출처 yfinance (비공식)· 기준일 2025-03-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)