원익 [032940] KOSDAQ
우량기업부
10,050 원
전일대비:
▲
1,470
(17.13%)
시가
8,760
고가
11,060
저가
8,590
거래량
14,688,271
거래대금
145,815 백만
시가총액
1,828 억
52주 최고
17,800
52주 최저
4,215
📈 주가 차트 (최근 20일)
원익
032940
120봉
💬 원익 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 10,050 | 1,470 | 17.13% | 8,760 | 11,060 | 8,590 | 14,688,271 |
| 2026-09-03 | 8,580 | 1,360 | 18.84% | 7,260 | 9,380 | 6,900 | 14,740,230 |
| 2026-09-02 | 7,220 | -380 | -5.00% | 7,460 | 7,830 | 7,090 | 773,685 |
| 2026-09-01 | 7,600 | -400 | -5.00% | 8,100 | 8,700 | 7,550 | 5,296,962 |
| 2026-08-31 | 8,000 | 1,300 | 19.40% | 6,650 | 8,440 | 6,220 | 10,028,357 |
| 2026-08-28 | 6,700 | 590 | 9.66% | 6,180 | 7,900 | 5,900 | 2,816,282 |
| 2026-08-27 | 6,110 | 80 | 1.33% | 6,000 | 6,120 | 5,920 | 69,270 |
| 2026-08-26 | 6,030 | 130 | 2.20% | 5,900 | 6,070 | 5,810 | 28,762 |
| 2026-08-25 | 5,900 | 260 | 4.61% | 5,750 | 5,960 | 5,510 | 22,638 |
| 2026-08-24 | 5,640 | -130 | -2.25% | 6,070 | 6,070 | 5,570 | 44,208 |
| 2026-08-21 | 5,770 | -260 | -4.31% | 6,000 | 6,000 | 5,700 | 49,674 |
| 2026-08-20 | 6,030 | 170 | 2.90% | 5,920 | 6,200 | 5,920 | 46,540 |
| 2026-08-19 | 5,860 | -230 | -3.78% | 6,090 | 6,190 | 5,640 | 55,881 |
| 2026-08-18 | 6,090 | -160 | -2.56% | 6,400 | 6,420 | 6,090 | 66,030 |
| 2026-08-14 | 6,250 | 110 | 1.79% | 6,200 | 6,400 | 6,040 | 64,219 |
| 2026-08-13 | 6,140 | -180 | -2.85% | 6,330 | 6,420 | 6,100 | 68,479 |
| 2026-08-12 | 6,320 | 150 | 2.43% | 6,180 | 6,340 | 6,090 | 59,878 |
| 2026-08-11 | 6,170 | 160 | 2.66% | 6,000 | 6,300 | 5,830 | 83,698 |
| 2026-08-10 | 6,010 | 300 | 5.25% | 5,710 | 6,030 | 5,710 | 60,030 |
| 2026-08-07 | 5,710 | -90 | -1.55% | 5,850 | 6,040 | 5,570 | 31,707 |