원익IPS

240810KOSDAQ우량기업부

133,700▲ 3,400 (2.61%)

거래량: 2,584,001
거래대금: 3,530억
시가총액: 6조 5,625억

전일 기준 · 2026-09-23 종가 (T+1 반영)

원익IPS 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	133,700	▲ 2.61%	133,700	144,100	131,000	2,584,001	3,530억
2026-09-22	130,300	▲ 1.01%	133,000	134,900	125,600	1,374,677	1,788억
2026-09-21	129,000	▲ 6.17%	124,000	131,000	121,700	1,534,684	1,962억
2026-09-18	121,500	▲ 2.97%	121,100	122,500	117,600	709,051	853억
2026-09-17	118,000	▼ 1.17%	118,900	120,700	115,600	658,597	777억
2026-09-16	119,400	▲ 10.15%	107,600	120,000	106,000	1,086,665	1,247억
2026-09-15	108,400	▼ 1.54%	110,100	111,000	105,700	548,067	596억
2026-09-14	110,100	▼ 0.18%	108,100	114,300	107,000	590,488	657억
2026-09-11	110,300	▼ 7.15%	114,900	114,900	110,100	979,890	1,092억
2026-09-10	118,800	▼ 1.08%	119,000	127,900	114,600	2,757,237	3,344억
2026-09-09	120,100	▲ 3.71%	116,300	121,500	116,300	616,035	738억
2026-09-08	115,800	▼ 1.53%	117,700	122,000	115,800	851,248	1,016억
2026-09-07	117,600	▲ 2.44%	119,700	121,400	115,600	765,859	908억
2026-09-04	114,800	▲ 9.33%	106,000	117,000	105,700	905,726	1,021억
2026-09-03	105,000	▼ 4.28%	111,000	111,300	103,700	464,832	496억
2026-09-02	109,700	▼ 0.27%	105,700	112,300	105,700	545,823	600억
2026-09-01	110,000	▼ 1.35%	110,400	111,500	108,000	345,292	378억
2026-08-31	111,500	▲ 0.36%	107,200	112,300	104,700	458,155	496억
2026-08-28	111,100	▼ 1.42%	111,700	114,200	109,500	501,369	560억
2026-08-27	112,700	▲ 3.11%	111,700	113,500	108,400	550,501	611억
2026-08-26	109,300	▼ 2.67%	111,300	111,600	106,800	418,253	455억
2026-08-25	112,300	▲ 5.55%	102,900	112,300	100,900	537,092	577억
2026-08-24	106,400	▼ 1.39%	107,600	111,100	104,800	459,234	493억
2026-08-21	107,900	▼ 5.27%	110,900	112,700	105,100	579,449	620억
2026-08-20	113,900	▲ 4.21%	112,200	113,900	108,800	536,901	600억
2026-08-19	109,300	▼ 2.76%	104,300	115,700	103,300	607,577	672억
2026-08-18	112,400	▼ 3.60%	117,500	122,200	111,700	1,113,397	1,310억
2026-08-14	116,600	▼ 2.83%	123,500	124,500	110,400	1,261,268	1,453억
2026-08-13	120,000	▲ 7.62%	113,600	120,000	113,500	1,235,339	1,456억
2026-08-12	111,500	▲ 6.49%	105,500	114,200	101,500	1,631,011	1,782억

...

원익IPS

240810KOSDAQ우량기업부

133,700▲ 3,400 (2.61%)

거래량: 2,584,001
거래대금: 3,530억
시가총액: 6조 5,625억

전일 기준 · 2026-09-23 종가 (T+1 반영)

원익IPS 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	133,700	▲ 2.61%	133,700	144,100	131,000	2,584,001	3,530억
2026-09-22	130,300	▲ 1.01%	133,000	134,900	125,600	1,374,677	1,788억
2026-09-21	129,000	▲ 6.17%	124,000	131,000	121,700	1,534,684	1,962억
2026-09-18	121,500	▲ 2.97%	121,100	122,500	117,600	709,051	853억
2026-09-17	118,000	▼ 1.17%	118,900	120,700	115,600	658,597	777억
2026-09-16	119,400	▲ 10.15%	107,600	120,000	106,000	1,086,665	1,247억
2026-09-15	108,400	▼ 1.54%	110,100	111,000	105,700	548,067	596억
2026-09-14	110,100	▼ 0.18%	108,100	114,300	107,000	590,488	657억
2026-09-11	110,300	▼ 7.15%	114,900	114,900	110,100	979,890	1,092억
2026-09-10	118,800	▼ 1.08%	119,000	127,900	114,600	2,757,237	3,344억
2026-09-09	120,100	▲ 3.71%	116,300	121,500	116,300	616,035	738억
2026-09-08	115,800	▼ 1.53%	117,700	122,000	115,800	851,248	1,016억
2026-09-07	117,600	▲ 2.44%	119,700	121,400	115,600	765,859	908억
2026-09-04	114,800	▲ 9.33%	106,000	117,000	105,700	905,726	1,021억
2026-09-03	105,000	▼ 4.28%	111,000	111,300	103,700	464,832	496억
2026-09-02	109,700	▼ 0.27%	105,700	112,300	105,700	545,823	600억
2026-09-01	110,000	▼ 1.35%	110,400	111,500	108,000	345,292	378억
2026-08-31	111,500	▲ 0.36%	107,200	112,300	104,700	458,155	496억
2026-08-28	111,100	▼ 1.42%	111,700	114,200	109,500	501,369	560억
2026-08-27	112,700	▲ 3.11%	111,700	113,500	108,400	550,501	611억
2026-08-26	109,300	▼ 2.67%	111,300	111,600	106,800	418,253	455억
2026-08-25	112,300	▲ 5.55%	102,900	112,300	100,900	537,092	577억
2026-08-24	106,400	▼ 1.39%	107,600	111,100	104,800	459,234	493억
2026-08-21	107,900	▼ 5.27%	110,900	112,700	105,100	579,449	620억
2026-08-20	113,900	▲ 4.21%	112,200	113,900	108,800	536,901	600억
2026-08-19	109,300	▼ 2.76%	104,300	115,700	103,300	607,577	672억
2026-08-18	112,400	▼ 3.60%	117,500	122,200	111,700	1,113,397	1,310억
2026-08-14	116,600	▼ 2.83%	123,500	124,500	110,400	1,261,268	1,453억
2026-08-13	120,000	▲ 7.62%	113,600	120,000	113,500	1,235,339	1,456억
2026-08-12	111,500	▲ 6.49%	105,500	114,200	101,500	1,631,011	1,782억

...