원익IPS [240810] KOSDAQ
우량기업부
107,900 원
전일대비:
▼
6,000
(-5.27%)
시가
110,900
고가
112,700
저가
105,100
거래량
579,449
거래대금
62,063 백만
시가총액
52,962 억
52주 최고
187,800
52주 최저
37,150
📈 주가 차트 (최근 20일)
원익IPS
240810
120봉
💬 원익IPS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 107,900 | -6,000 | -5.27% | 110,900 | 112,700 | 105,100 | 579,449 |
| 2026-08-20 | 113,900 | 4,600 | 4.21% | 112,200 | 113,900 | 108,800 | 536,901 |
| 2026-08-19 | 109,300 | -3,100 | -2.76% | 104,300 | 115,700 | 103,300 | 607,577 |
| 2026-08-18 | 112,400 | -4,200 | -3.60% | 117,500 | 122,200 | 111,700 | 1,113,397 |
| 2026-08-14 | 116,600 | -3,400 | -2.83% | 123,500 | 124,500 | 110,400 | 1,261,268 |
| 2026-08-13 | 120,000 | 8,500 | 7.62% | 113,600 | 120,000 | 113,500 | 1,235,339 |
| 2026-08-12 | 111,500 | 6,800 | 6.49% | 105,500 | 114,200 | 101,500 | 1,631,011 |
| 2026-08-11 | 104,700 | 6,300 | 6.40% | 96,600 | 107,600 | 94,300 | 1,477,441 |
| 2026-08-10 | 98,400 | 10,100 | 11.44% | 89,400 | 99,000 | 88,500 | 1,435,170 |
| 2026-08-07 | 88,300 | -4,300 | -4.64% | 91,200 | 98,900 | 85,700 | 1,114,021 |
| 2026-08-06 | 92,600 | -5,100 | -5.22% | 96,000 | 96,900 | 89,900 | 1,037,750 |
| 2026-08-05 | 97,700 | 1,200 | 1.24% | 103,300 | 103,400 | 95,100 | 1,281,260 |
| 2026-08-04 | 96,500 | 2,800 | 2.99% | 95,900 | 100,200 | 90,100 | 1,109,359 |
| 2026-08-03 | 93,700 | -3,900 | -4.00% | 93,900 | 97,500 | 88,500 | 1,354,743 |
| 2026-07-31 | 97,600 | 21,300 | 27.92% | 90,200 | 98,700 | 88,100 | 2,140,366 |
| 2026-07-30 | 76,300 | -6,900 | -8.29% | 79,600 | 86,500 | 74,900 | 1,335,078 |
| 2026-07-29 | 83,200 | -6,300 | -7.04% | 90,000 | 92,200 | 74,100 | 1,862,217 |
| 2026-07-28 | 89,500 | -16,500 | -15.57% | 95,200 | 96,000 | 88,400 | 1,021,792 |
| 2026-07-27 | 106,000 | 5,500 | 5.47% | 102,500 | 106,300 | 98,200 | 927,567 |
| 2026-07-24 | 100,500 | -12,800 | -11.30% | 111,900 | 112,600 | 100,100 | 1,016,322 |