원익피앤이 [217820] KOSDAQ
중견기업부
1,986 원
전일대비:
▲
14
(0.71%)
시가
1,967
고가
2,000
저가
1,928
거래량
139,689
거래대금
273 백만
시가총액
942 억
52주 최고
4,625
52주 최저
1,515
📈 주가 차트 (최근 20일)
원익피앤이
217820
120봉
💬 원익피앤이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 1,986 | 14 | 0.71% | 1,967 | 2,000 | 1,928 | 139,689 |
| 2026-08-25 | 1,972 | 62 | 3.25% | 1,910 | 1,973 | 1,844 | 286,641 |
| 2026-08-24 | 1,910 | 70 | 3.80% | 1,840 | 1,953 | 1,840 | 286,386 |
| 2026-08-21 | 1,840 | -113 | -5.79% | 1,956 | 1,957 | 1,837 | 195,712 |
| 2026-08-20 | 1,953 | 35 | 1.82% | 1,918 | 1,998 | 1,907 | 334,959 |
| 2026-08-19 | 1,918 | -28 | -1.44% | 2,010 | 2,010 | 1,886 | 319,471 |
| 2026-08-18 | 1,946 | -69 | -3.42% | 2,015 | 2,050 | 1,941 | 209,509 |
| 2026-08-14 | 2,015 | 16 | 0.80% | 2,020 | 2,060 | 1,976 | 156,147 |
| 2026-08-13 | 1,999 | -16 | -0.79% | 2,040 | 2,060 | 1,998 | 79,304 |
| 2026-08-12 | 2,015 | -45 | -2.18% | 2,120 | 2,120 | 1,995 | 75,304 |
| 2026-08-11 | 2,060 | -5 | -0.24% | 2,070 | 2,120 | 2,015 | 61,149 |
| 2026-08-10 | 2,065 | 25 | 1.23% | 2,030 | 2,100 | 1,990 | 133,712 |
| 2026-08-07 | 2,040 | 50 | 2.51% | 2,020 | 2,070 | 1,985 | 154,378 |
| 2026-08-06 | 1,990 | 9 | 0.45% | 1,981 | 2,015 | 1,955 | 275,250 |
| 2026-08-05 | 1,981 | 79 | 4.15% | 2,050 | 2,050 | 1,928 | 298,067 |
| 2026-08-04 | 1,902 | 67 | 3.65% | 1,790 | 1,937 | 1,790 | 314,001 |
| 2026-08-03 | 1,835 | 55 | 3.09% | 1,779 | 1,871 | 1,735 | 634,383 |
| 2026-07-31 | 1,780 | 153 | 9.40% | 1,678 | 1,780 | 1,627 | 475,057 |
| 2026-07-30 | 1,627 | 53 | 3.37% | 1,515 | 1,686 | 1,515 | 1,050,616 |
| 2026-07-29 | 1,574 | -101 | -6.03% | 1,675 | 1,741 | 1,550 | 603,671 |