시장 데이터를 불러오는 중
전체 종목
원익홀딩스 과거 주가
030530.KQ · KOSDAQ
주요 제품·사업: 가스캐비닛
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
030530.KQ · KOSDAQ
주요 제품·사업: 가스캐비닛
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩29,450 | ₩31,900 | ₩28,200 | ₩28,400 | -3.57% | 343.9만 |
| 2026.09.28–2026.10.02 | ₩28,200 | ₩29,800 | ₩26,000 | ₩29,200 | +3.55% | 586만 |
| 2026.09.21–2026.09.23 | ₩26,150 | ₩30,400 | ₩25,800 | ₩28,300 | +8.22% | 1077.7만 |
| 2026.09.14–2026.09.18 | ₩21,750 | ₩26,750 | ₩21,300 | ₩26,050 | +19.77% | 1676.1만 |
| 2026.09.07–2026.09.11 | ₩23,100 | ₩24,650 | ₩21,350 | ₩22,350 | -3.25% | 1681.3만 |
| 2026.08.31–2026.09.04 | ₩18,360 | ₩22,500 | ₩16,810 | ₩22,500 | +22.55% | 1391.8만 |
| 2026.08.24–2026.08.28 | ₩19,260 | ₩24,700 | ₩17,970 | ₩19,080 | -0.93% | 939.8만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,500 |
| ₩21,650 |
| ₩18,460 |
| ₩19,250 |
| -10.47% |
| 159.3만 |
| 2026.08.10–2026.08.14 | ₩19,050 | ₩21,600 | ₩18,720 | ₩21,000 | +10.24% | 376.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,280 | ₩21,250 | ₩14,850 | ₩19,050 | +24.67% | 1156.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,270 | ₩17,720 | ₩13,210 | ₩15,280 | -11.52% | 338.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,000 | ₩19,470 | ₩14,980 | ₩16,400 | +2.50% | 362.6만 |
|---|
| 2026.07.13–2026.07.16 | ₩18,800 | ₩20,800 | ₩16,000 | ₩16,790 | -10.69% | 213.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,020 | ₩19,490 | ₩16,190 | ₩18,790 | -1.21% | 311.4만 |
|---|
| 2026.06.29–2026.07.03 | ₩20,100 | ₩22,150 | ₩17,370 | ₩19,020 | -5.37% | 310.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,250 | ₩26,250 | ₩19,630 | ₩20,100 | -17.11% | 333만 |
|---|
| 2026.06.15–2026.06.19 | ₩31,200 | ₩31,650 | ₩24,450 | ₩24,900 | -20.19% | 374.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,800 | ₩32,600 | ₩20,800 | ₩31,000 | +49.04% | 1013.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,600 | ₩29,250 | ₩23,650 | ₩24,000 | -13.04% | 384.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,550 | ₩33,250 | ₩27,150 | ₩27,150 | -8.12% | 559.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,050 | ₩28,400 | ₩23,800 | ₩28,050 | 0.00% | 446.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,200 | ₩35,100 | ₩27,550 | ₩28,200 | -17.54% | 802.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,050 | ₩37,300 | ₩32,650 | ₩33,800 | -0.73% | 763.5만 |
|---|
| 2026.04.27–2026.04.30 | ₩32,700 | ₩37,000 | ₩31,900 | ₩32,800 | +0.31% | 1362.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,600 | ₩32,900 | ₩29,100 | ₩31,850 | +0.79% | 553.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,000 | ₩32,650 | ₩26,900 | ₩31,700 | +17.41% | 705.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,850 | ₩29,500 | ₩25,500 | ₩28,000 | +4.28% | 304.2만 |
|---|
| 2026.03.30–2026.04.03 | ₩28,000 | ₩31,550 | ₩25,900 | ₩26,850 | -4.11% | 380.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,550 | ₩34,200 | ₩28,550 | ₩30,550 | -8.94% | 383.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,000 | ₩34,950 | ₩30,900 | ₩34,350 | +10.81% | 758.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,200 | ₩33,550 | ₩29,350 | ₩31,300 | +3.64% | 445.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩33,550 | ₩35,450 | ₩25,750 | ₩32,200 | -4.02% | 886.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,900 | ₩37,500 | ₩33,300 | ₩35,000 | +0.29% | 973.5만 |
|---|
| 2026.02.19–2026.02.20 | ₩35,250 | ₩37,000 | ₩33,250 | ₩34,850 | -1.13% | 361.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩38,900 | ₩39,050 | ₩34,000 | ₩35,150 | -9.64% | 692.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,300 | ₩43,000 | ₩35,500 | ₩37,450 | -9.32% | 448.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,800 | ₩44,800 | ₩38,400 | ₩42,300 | +9.02% | 906.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩43,500 | ₩45,650 | ₩39,000 | ₩39,100 | -10.11% | 1028.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,550 | ₩45,000 | ₩38,400 | ₩42,500 | +7.46% | 1362.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,150 | ₩48,150 | ₩39,550 | ₩40,200 | -16.51% | 1424.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,200 | ₩50,600 | ₩40,150 | ₩47,650 | +15.66% | 3772.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,500 | ₩41,900 | ₩33,050 | ₩40,100 | +19.70% | 4510.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,650 | ₩38,550 | ₩29,400 | ₩33,050 | +11.47% | 5081.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,450 | ₩32,300 | ₩27,850 | ₩30,550 | +7.38% | 2668.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,350 | ₩30,750 | ₩23,700 | ₩28,350 | +16.43% | 5392.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,850 | ₩25,850 | ₩20,600 | ₩23,700 | +3.72% | 1752.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,400 | ₩30,950 | ₩20,200 | ₩21,900 | -27.96% | 2525.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,900 | ₩33,450 | ₩29,050 | ₩29,900 | -6.27% | 672.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,000 | ₩33,900 | ₩26,450 | ₩30,050 | +7.32% | 1717.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,100 | ₩31,050 | ₩26,100 | ₩27,400 | -2.49% | 1187.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,500 | ₩26,850 | ₩22,500 | ₩26,500 | +17.78% | 1602.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,850 | ₩23,600 | ₩19,180 | ₩22,350 | +12.59% | 3590.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,220 | ₩19,070 | ₩15,200 | ₩19,070 | +25.30% | 1107.6만 |
|---|