영원무역홀딩스 [009970] KOSPI
175,500 원
전일대비:
▼
1,400
(-0.79%)
시가
176,700
고가
180,500
저가
173,300
거래량
18,104
거래대금
3,205 백만
시가총액
22,734 억
52주 최고
262,000
52주 최저
130,700
📈 주가 차트 (최근 20일)
영원무역홀딩스
009970
120봉
💬 영원무역홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 175,500 | -1,400 | -0.79% | 176,700 | 180,500 | 173,300 | 18,104 |
| 2026-10-13 | 176,900 | 2,800 | 1.61% | 175,800 | 176,900 | 168,100 | 10,991 |
| 2026-10-12 | 174,100 | -300 | -0.17% | 172,300 | 175,500 | 169,400 | 10,224 |
| 2026-10-08 | 174,400 | 3,500 | 2.05% | 167,800 | 174,400 | 166,300 | 12,554 |
| 2026-10-07 | 170,900 | 8,500 | 5.23% | 162,600 | 173,000 | 162,300 | 14,980 |
| 2026-10-06 | 162,400 | 1,500 | 0.93% | 166,500 | 166,500 | 160,500 | 10,492 |
| 2026-10-02 | 160,900 | -900 | -0.56% | 162,300 | 172,800 | 158,200 | 9,442 |
| 2026-10-01 | 161,800 | -600 | -0.37% | 164,000 | 164,000 | 160,900 | 5,890 |
| 2026-09-30 | 162,400 | -4,200 | -2.52% | 166,900 | 167,000 | 160,200 | 10,976 |
| 2026-09-29 | 166,600 | -1,600 | -0.95% | 168,300 | 169,500 | 164,500 | 7,415 |
| 2026-09-28 | 168,200 | 4,800 | 2.94% | 165,600 | 168,300 | 164,300 | 8,015 |
| 2026-09-23 | 163,400 | -2,800 | -1.68% | 169,900 | 170,000 | 162,800 | 6,590 |
| 2026-09-22 | 166,200 | 300 | 0.18% | 166,300 | 168,700 | 165,100 | 12,176 |
| 2026-09-21 | 165,900 | -300 | -0.18% | 166,000 | 169,200 | 165,100 | 6,034 |
| 2026-09-18 | 166,200 | -2,600 | -1.54% | 168,800 | 169,500 | 166,100 | 18,069 |
| 2026-09-17 | 168,800 | 2,200 | 1.32% | 167,900 | 168,800 | 165,600 | 7,001 |
| 2026-09-16 | 166,600 | -1,900 | -1.13% | 169,600 | 169,600 | 164,900 | 5,128 |
| 2026-09-15 | 168,500 | -2,600 | -1.52% | 168,500 | 171,700 | 166,700 | 8,672 |
| 2026-09-14 | 171,100 | 100 | 0.06% | 168,700 | 171,800 | 166,200 | 8,884 |
| 2026-09-11 | 171,000 | 0 | 0.00% | 164,400 | 171,500 | 163,700 | 8,146 |