원익IPS [240810] KOSDAQ
우량기업부
150,100 원
전일대비:
▼
22,400
(-12.99%)
시가
172,200
고가
173,500
저가
150,100
거래량
1,163,952
거래대금
185,927 백만
시가총액
73,675 억
52주 최고
183,300
52주 최저
24,850
📈 주가 차트 (최근 20일)
원익IPS
240810
120봉
💬 원익IPS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 150,100 | -22,400 | -12.99% | 172,200 | 173,500 | 150,100 | 1,163,952 |
| 2026-06-22 | 172,500 | 16,500 | 10.58% | 150,400 | 176,100 | 150,400 | 2,030,277 |
| 2026-06-19 | 156,000 | -7,200 | -4.41% | 168,000 | 168,000 | 148,800 | 1,529,659 |
| 2026-06-18 | 163,200 | 1,500 | 0.93% | 160,700 | 170,800 | 160,000 | 1,560,256 |
| 2026-06-17 | 161,700 | 5,600 | 3.59% | 159,200 | 179,900 | 156,000 | 2,517,131 |
| 2026-06-16 | 156,100 | -18,400 | -10.54% | 176,300 | 176,400 | 154,700 | 1,571,107 |
| 2026-06-15 | 174,500 | -8,800 | -4.80% | 178,600 | 179,800 | 168,900 | 1,797,063 |
| 2026-06-12 | 183,300 | 42,300 | 30.00% | 163,100 | 183,300 | 150,100 | 4,035,281 |
| 2026-06-11 | 141,000 | 24,300 | 20.82% | 116,700 | 142,900 | 116,100 | 3,560,123 |
| 2026-06-10 | 116,700 | -2,400 | -2.02% | 115,200 | 133,600 | 114,100 | 1,538,505 |
| 2026-06-09 | 119,100 | 14,200 | 13.54% | 112,600 | 122,200 | 109,500 | 1,504,096 |
| 2026-06-08 | 104,900 | -27,800 | -20.95% | 126,000 | 136,000 | 104,600 | 1,615,054 |
| 2026-06-05 | 132,700 | 5,500 | 4.32% | 115,500 | 138,300 | 113,000 | 3,153,461 |
| 2026-06-04 | 127,200 | 29,300 | 29.93% | 112,500 | 127,200 | 108,700 | 1,192,343 |
| 2026-06-02 | 97,900 | -4,800 | -4.67% | 100,400 | 100,700 | 96,000 | 665,868 |
| 2026-06-01 | 102,700 | -3,300 | -3.11% | 104,300 | 105,900 | 101,000 | 651,855 |
| 2026-05-29 | 106,000 | -2,300 | -2.12% | 108,700 | 110,900 | 102,300 | 715,947 |
| 2026-05-28 | 108,300 | -4,000 | -3.56% | 111,200 | 112,300 | 103,600 | 661,212 |
| 2026-05-27 | 112,300 | -9,700 | -7.95% | 123,700 | 127,000 | 110,500 | 1,140,358 |
| 2026-05-26 | 122,000 | 300 | 0.25% | 127,300 | 132,500 | 120,400 | 727,017 |