시장 데이터를 불러오는 중
전체 종목
원익IPS 과거 주가
Wonik IPS · 240810.KQ · KOSDAQ
주요 제품·사업: 반도체 제조용 기계
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wonik IPS · 240810.KQ · KOSDAQ
주요 제품·사업: 반도체 제조용 기계
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩141,500 | ₩142,500 | ₩131,000 | ₩133,700 | -5.51% | 425.2만 |
| 2026.09.28–2026.10.02 | ₩132,000 | ₩145,900 | ₩122,600 | ₩138,200 | +4.70% | 606.9만 |
| 2026.09.21–2026.09.23 | ₩124,000 | ₩144,100 | ₩121,700 | ₩133,700 | +7.82% | 549.3만 |
| 2026.09.14–2026.09.18 | ₩108,100 | ₩122,500 | ₩105,700 | ₩121,500 | +12.40% | 359.3만 |
| 2026.09.07–2026.09.11 | ₩119,700 | ₩127,900 | ₩110,100 | ₩110,300 | -7.85% | 597만 |
| 2026.08.31–2026.09.04 | ₩107,200 | ₩117,000 | ₩103,700 | ₩114,800 | +7.09% | 272만 |
| 2026.08.24–2026.08.28 | ₩107,600 | ₩114,200 | ₩100,900 | ₩111,100 | +3.25% | 246.6만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,500 |
| ₩122,200 |
| ₩103,300 |
| ₩107,900 |
| -8.17% |
| 283.7만 |
| 2026.08.10–2026.08.14 | ₩89,400 | ₩124,500 | ₩88,500 | ₩116,600 | +30.43% | 704만 |
|---|
| 2026.08.03–2026.08.07 | ₩93,900 | ₩103,400 | ₩85,700 | ₩88,300 | -5.96% | 589.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,500 | ₩106,300 | ₩74,100 | ₩97,600 | -4.78% | 728.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩134,100 | ₩141,600 | ₩100,100 | ₩100,500 | -25.06% | 770.9만 |
|---|
| 2026.07.13–2026.07.16 | ₩127,000 | ₩148,100 | ₩114,500 | ₩140,700 | +10.79% | 979.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,000 | ₩132,400 | ₩100,500 | ₩125,000 | -4.58% | 892.2만 |
|---|
| 2026.06.29–2026.07.03 | ₩171,700 | ₩187,800 | ₩121,000 | ₩133,100 | -22.48% | 1614.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩150,400 | ₩182,600 | ₩143,000 | ₩163,800 | +8.91% | 812만 |
|---|
| 2026.06.15–2026.06.19 | ₩178,600 | ₩179,900 | ₩148,800 | ₩156,000 | -12.65% | 897.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩126,000 | ₩183,300 | ₩104,600 | ₩183,300 | +45.48% | 1071.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,300 | ₩138,300 | ₩96,000 | ₩132,700 | +27.23% | 566.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,300 | ₩132,500 | ₩102,300 | ₩106,000 | -16.73% | 324.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩113,700 | ₩127,500 | ₩107,200 | ₩121,700 | +7.04% | 224.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩144,000 | ₩151,500 | ₩113,000 | ₩114,700 | -20.35% | 451.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩118,300 | ₩133,100 | ₩117,500 | ₩132,900 | +12.34% | 368.7만 |
|---|
| 2026.04.27–2026.04.30 | ₩116,600 | ₩123,300 | ₩114,700 | ₩117,100 | +0.43% | 208.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,700 | ₩124,100 | ₩112,000 | ₩116,100 | -3.01% | 289.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩117,400 | ₩126,300 | ₩117,200 | ₩121,200 | +3.24% | 219.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,400 | ₩125,400 | ₩111,100 | ₩122,100 | +7.67% | 282.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩115,000 | ₩121,000 | ₩107,800 | ₩113,500 | -1.30% | 215만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,200 | ₩138,300 | ₩115,300 | ₩121,500 | -0.57% | 382.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩117,900 | ₩126,500 | ₩116,700 | ₩125,000 | +6.02% | 210.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩129,500 | ₩138,300 | ₩115,100 | ₩119,000 | -8.11% | 351.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩125,000 | ₩143,000 | ₩107,500 | ₩137,800 | +10.24% | 521.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩118,200 | ₩131,100 | ₩112,200 | ₩125,600 | +6.26% | 397.6만 |
|---|
| 2026.02.19–2026.02.20 | ₩111,000 | ₩121,000 | ₩108,300 | ₩119,300 | +7.48% | 152.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩112,000 | ₩133,400 | ₩101,200 | ₩109,200 | -2.50% | 318만 |
|---|
| 2026.02.02–2026.02.06 | ₩107,500 | ₩117,600 | ₩96,200 | ₩108,800 | +1.21% | 446.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,500 | ₩120,800 | ₩76,200 | ₩114,400 | +47.61% | 775.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩75,100 | ₩78,500 | ₩71,900 | ₩76,600 | +2.00% | 268.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩76,500 | ₩80,800 | ₩71,800 | ₩76,700 | +0.26% | 312.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,000 | ₩84,800 | ₩73,000 | ₩75,000 | -9.64% | 522.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,200 | ₩81,200 | ₩64,500 | ₩80,000 | +15.61% | 464.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,300 | ₩69,200 | ₩59,000 | ₩67,900 | +14.50% | 265.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,300 | ₩63,900 | ₩55,400 | ₩57,600 | -4.48% | 286.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,200 | ₩64,700 | ₩60,200 | ₩62,400 | +0.32% | 178.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,900 | ₩62,800 | ₩59,500 | ₩61,800 | -0.16% | 155.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,600 | ₩61,800 | ₩56,800 | ₩61,300 | +6.42% | 199만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,500 | ₩70,000 | ₩56,100 | ₩56,700 | -18.42% | 396.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,900 | ₩74,600 | ₩64,000 | ₩65,800 | -3.09% | 326.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,100 | ₩73,100 | ₩61,900 | ₩66,500 | +5.39% | 401만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,000 | ₩68,800 | ₩60,000 | ₩64,200 | +3.55% | 297.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,800 | ₩62,800 | ₩54,000 | ₩61,500 | +12.23% | 406.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,600 | ₩58,300 | ₩52,100 | ₩54,000 | -1.10% | 371.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,800 | ₩59,000 | ₩56,500 | ₩57,000 | -1.38% | 183.1만 |
|---|