원익IPS [240810] KOSDAQ
우량기업부
100,500 원
전일대비:
▼
12,800
(-11.30%)
시가
111,900
고가
112,600
저가
100,100
거래량
1,016,322
거래대금
105,268 백만
시가총액
49,329 억
52주 최고
187,800
52주 최저
27,250
📈 주가 차트 (최근 20일)
원익IPS
240810
120봉
💬 원익IPS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-07-24 | 100,500 | -12,800 | -11.30% | 111,900 | 112,600 | 100,100 | 1,016,322 |
| 2026-07-23 | 113,300 | 1,600 | 1.43% | 114,000 | 118,300 | 108,900 | 1,202,734 |
| 2026-07-22 | 111,700 | -4,400 | -3.79% | 121,800 | 132,900 | 111,700 | 2,175,357 |
| 2026-07-21 | 116,100 | 1,000 | 0.87% | 115,200 | 118,700 | 109,000 | 1,175,051 |
| 2026-07-20 | 115,100 | -25,600 | -18.19% | 134,100 | 141,600 | 113,300 | 2,139,689 |
| 2026-07-16 | 140,700 | -2,000 | -1.40% | 136,600 | 148,100 | 128,100 | 1,788,115 |
| 2026-07-15 | 142,700 | 15,600 | 12.27% | 137,100 | 144,800 | 128,200 | 2,381,708 |
| 2026-07-14 | 127,100 | 2,300 | 1.84% | 124,900 | 128,900 | 114,500 | 2,323,141 |
| 2026-07-13 | 124,800 | -200 | -0.16% | 127,000 | 140,100 | 121,900 | 3,301,018 |
| 2026-07-10 | 125,000 | 20,100 | 19.16% | 110,600 | 128,000 | 107,900 | 2,977,979 |
| 2026-07-09 | 104,900 | 2,200 | 2.14% | 104,100 | 109,950 | 100,500 | 1,401,408 |
| 2026-07-08 | 102,700 | -10,000 | -8.87% | 108,400 | 111,000 | 101,200 | 1,463,822 |
| 2026-07-07 | 112,700 | -11,800 | -9.48% | 121,000 | 128,900 | 109,000 | 1,550,422 |
| 2026-07-06 | 124,500 | -8,600 | -6.46% | 131,000 | 132,400 | 119,800 | 1,528,327 |
| 2026-07-03 | 133,100 | 1,500 | 1.14% | 131,900 | 135,400 | 121,000 | 2,257,595 |
| 2026-07-02 | 131,600 | -34,000 | -20.53% | 154,400 | 155,300 | 131,200 | 2,868,694 |
| 2026-07-01 | 165,600 | -2,500 | -1.49% | 168,500 | 187,800 | 156,100 | 6,025,100 |
| 2026-06-30 | 168,100 | 9,100 | 5.72% | 164,400 | 181,900 | 164,000 | 3,030,011 |
| 2026-06-29 | 159,000 | -4,800 | -2.93% | 171,700 | 174,900 | 153,000 | 1,965,141 |
| 2026-06-26 | 163,800 | 9,100 | 5.88% | 157,800 | 182,600 | 156,700 | 2,934,644 |