원익IPS [240810] KOSDAQ
우량기업부
104,800 원
전일대비:
▲
1,600
(1.55%)
시가
105,100
고가
107,300
저가
102,600
거래량
512,777
거래대금
53,686 백만
시가총액
51,440 억
52주 최고
187,800
52주 최저
54,500
📈 주가 차트 (최근 20일)
원익IPS
240810
120봉
💬 원익IPS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 104,800 | 1,600 | 1.55% | 105,100 | 107,300 | 102,600 | 512,777 |
| 2026-10-20 | 103,200 | -5,300 | -4.88% | 108,500 | 108,600 | 100,700 | 669,081 |
| 2026-10-19 | 108,500 | -500 | -0.46% | 103,000 | 110,900 | 102,000 | 728,400 |
| 2026-10-16 | 109,000 | 6,300 | 6.13% | 104,500 | 110,600 | 102,100 | 806,490 |
| 2026-10-15 | 102,700 | -18,800 | -15.47% | 111,900 | 113,500 | 100,100 | 1,232,781 |
| 2026-10-14 | 121,500 | -8,900 | -6.83% | 129,100 | 131,000 | 119,500 | 1,092,269 |
| 2026-10-13 | 130,400 | -500 | -0.38% | 125,400 | 132,800 | 122,900 | 1,163,194 |
| 2026-10-12 | 130,900 | -2,800 | -2.09% | 130,900 | 138,600 | 127,100 | 1,528,053 |
| 2026-10-08 | 133,700 | 2,600 | 1.98% | 132,300 | 140,400 | 131,100 | 1,812,529 |
| 2026-10-07 | 131,100 | -10,200 | -7.22% | 140,300 | 140,400 | 131,000 | 1,200,877 |
| 2026-10-06 | 141,300 | 3,100 | 2.24% | 141,500 | 142,500 | 136,900 | 1,238,405 |
| 2026-10-02 | 138,200 | -5,300 | -3.69% | 143,200 | 145,900 | 135,200 | 1,320,502 |
| 2026-10-01 | 143,500 | 12,000 | 9.13% | 131,500 | 143,500 | 131,000 | 1,707,092 |
| 2026-09-30 | 131,500 | 1,200 | 0.92% | 130,500 | 136,500 | 129,900 | 968,950 |
| 2026-09-29 | 130,300 | 7,100 | 5.76% | 122,600 | 130,400 | 122,600 | 1,030,260 |
| 2026-09-28 | 123,200 | -10,500 | -7.85% | 132,000 | 132,000 | 123,100 | 1,041,930 |
| 2026-09-23 | 133,700 | 3,400 | 2.61% | 133,700 | 144,100 | 131,000 | 2,584,001 |
| 2026-09-22 | 130,300 | 1,300 | 1.01% | 133,000 | 134,900 | 125,600 | 1,374,677 |
| 2026-09-21 | 129,000 | 7,500 | 6.17% | 124,000 | 131,000 | 121,700 | 1,534,684 |
| 2026-09-18 | 121,500 | 3,500 | 2.97% | 121,100 | 122,500 | 117,600 | 709,051 |