원익IPS [240810] KOSDAQ
우량기업부
120,000 원
전일대비:
▲
8,500
(7.62%)
시가
113,600
고가
120,000
저가
113,500
거래량
1,235,339
거래대금
145,651 백만
시가총액
58,901 억
52주 최고
187,800
52주 최저
37,150
📈 주가 차트 (최근 20일)
원익IPS
240810
120봉
💬 원익IPS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 120,000 | 8,500 | 7.62% | 113,600 | 120,000 | 113,500 | 1,235,339 |
| 2026-08-12 | 111,500 | 6,800 | 6.49% | 105,500 | 114,200 | 101,500 | 1,631,011 |
| 2026-08-11 | 104,700 | 6,300 | 6.40% | 96,600 | 107,600 | 94,300 | 1,477,441 |
| 2026-08-10 | 98,400 | 10,100 | 11.44% | 89,400 | 99,000 | 88,500 | 1,435,170 |
| 2026-08-07 | 88,300 | -4,300 | -4.64% | 91,200 | 98,900 | 85,700 | 1,114,021 |
| 2026-08-06 | 92,600 | -5,100 | -5.22% | 96,000 | 96,900 | 89,900 | 1,037,750 |
| 2026-08-05 | 97,700 | 1,200 | 1.24% | 103,300 | 103,400 | 95,100 | 1,281,260 |
| 2026-08-04 | 96,500 | 2,800 | 2.99% | 95,900 | 100,200 | 90,100 | 1,109,359 |
| 2026-08-03 | 93,700 | -3,900 | -4.00% | 93,900 | 97,500 | 88,500 | 1,354,743 |
| 2026-07-31 | 97,600 | 21,300 | 27.92% | 90,200 | 98,700 | 88,100 | 2,140,366 |
| 2026-07-30 | 76,300 | -6,900 | -8.29% | 79,600 | 86,500 | 74,900 | 1,335,078 |
| 2026-07-29 | 83,200 | -6,300 | -7.04% | 90,000 | 92,200 | 74,100 | 1,862,217 |
| 2026-07-28 | 89,500 | -16,500 | -15.57% | 95,200 | 96,000 | 88,400 | 1,021,792 |
| 2026-07-27 | 106,000 | 5,500 | 5.47% | 102,500 | 106,300 | 98,200 | 927,567 |
| 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 |