영원무역홀딩스 [009970] KOSPI
166,600 원
전일대비:
▲
1,300
(0.79%)
시가
164,100
고가
167,400
저가
161,200
거래량
7,157
거래대금
1,178 백만
시가총액
21,581 억
52주 최고
262,000
52주 최저
119,600
📈 주가 차트 (최근 20일)
영원무역홀딩스
009970
120봉
💬 영원무역홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 166,600 | 1,300 | 0.79% | 164,100 | 167,400 | 161,200 | 7,157 |
| 2026-08-20 | 165,300 | -9,200 | -5.27% | 172,800 | 175,400 | 164,200 | 16,800 |
| 2026-08-19 | 174,500 | -8,800 | -4.80% | 179,800 | 179,800 | 168,400 | 13,131 |
| 2026-08-18 | 183,300 | -6,100 | -3.22% | 187,600 | 188,100 | 178,700 | 20,773 |
| 2026-08-14 | 189,400 | -900 | -0.47% | 187,600 | 194,500 | 187,600 | 36,439 |
| 2026-08-13 | 190,300 | 2,000 | 1.06% | 188,100 | 191,800 | 183,700 | 19,170 |
| 2026-08-12 | 188,300 | -8,700 | -4.42% | 195,700 | 201,000 | 188,000 | 17,353 |
| 2026-08-11 | 197,000 | -4,500 | -2.23% | 202,000 | 204,500 | 196,100 | 10,150 |
| 2026-08-10 | 201,500 | -5,000 | -2.42% | 203,000 | 206,000 | 195,300 | 13,510 |
| 2026-08-07 | 206,500 | 3,500 | 1.72% | 201,000 | 207,000 | 197,400 | 9,842 |
| 2026-08-06 | 203,000 | 13,100 | 6.90% | 192,000 | 205,500 | 191,900 | 22,411 |
| 2026-08-05 | 189,900 | -1,000 | -0.52% | 186,800 | 196,400 | 186,800 | 11,429 |
| 2026-08-04 | 190,900 | 800 | 0.42% | 187,800 | 193,800 | 182,800 | 12,257 |
| 2026-08-03 | 190,100 | -1,900 | -0.99% | 185,000 | 194,000 | 184,700 | 9,014 |
| 2026-07-31 | 192,000 | -12,500 | -6.11% | 202,500 | 204,000 | 187,600 | 23,185 |
| 2026-07-30 | 204,500 | 4,700 | 2.35% | 204,000 | 214,500 | 199,500 | 17,340 |
| 2026-07-29 | 199,800 | -1,200 | -0.60% | 198,500 | 206,000 | 192,500 | 19,809 |
| 2026-07-28 | 201,000 | -2,500 | -1.23% | 199,500 | 204,500 | 196,200 | 8,915 |
| 2026-07-27 | 203,500 | 0 | 0.00% | 201,000 | 208,500 | 200,000 | 7,680 |
| 2026-07-24 | 203,500 | 6,600 | 3.35% | 194,600 | 204,500 | 194,000 | 12,677 |