원익머트리얼즈 (104830)

104830
🏛️ 대한민국 →
32,100.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 35,250.00 35,450.00 34,750.00 35,400.00 0.1M
2021-12-29 35,600.00 35,600.00 34,800.00 35,200.00 0.1M
2021-12-28 35,150.00 35,850.00 35,150.00 35,700.00 0.1M
2021-12-27 35,350.00 35,350.00 34,850.00 35,200.00 0.1M
2021-12-24 35,300.00 35,500.00 34,950.00 35,200.00 0.1M
2021-12-23 35,250.00 35,850.00 35,000.00 35,200.00 0.1M
2021-12-22 35,850.00 35,850.00 35,050.00 35,200.00 0.1M
2021-12-21 35,500.00 35,600.00 34,700.00 35,550.00 0.1M
2021-12-20 34,250.00 36,100.00 34,050.00 35,200.00 0.2M
2021-12-19 34,250.00 34,250.00 34,250.00 34,250.00 0.0M
2021-12-17 34,400.00 34,850.00 34,100.00 34,250.00 0.1M
2021-12-16 35,200.00 35,200.00 34,350.00 34,900.00 0.1M
2021-12-15 34,700.00 34,750.00 34,000.00 34,550.00 0.1M
2021-12-14 34,750.00 35,250.00 34,250.00 34,700.00 0.2M
2021-12-13 33,500.00 34,350.00 33,250.00 33,800.00 0.1M
2021-12-12 33,400.00 33,400.00 33,400.00 33,400.00 0.0M
2021-12-10 33,650.00 33,950.00 33,000.00 33,400.00 0.0M
2021-12-09 34,000.00 34,500.00 33,650.00 34,000.00 0.1M
2021-12-08 34,900.00 35,000.00 33,800.00 33,900.00 0.1M
2021-12-07 34,400.00 35,300.00 33,850.00 34,500.00 0.1M
2021-12-06 33,050.00 34,100.00 33,050.00 33,800.00 0.1M
2021-12-05 33,450.00 33,450.00 33,450.00 33,450.00 0.0M
2021-12-03 33,750.00 33,800.00 32,950.00 33,450.00 0.1M
2021-12-02 31,850.00 33,750.00 31,650.00 33,350.00 0.1M
2021-12-01 31,350.00 32,650.00 30,350.00 32,350.00 0.1M
2021-11-30 31,850.00 32,700.00 30,900.00 31,000.00 0.1M
2021-11-29 31,000.00 32,150.00 30,500.00 31,550.00 0.1M
2021-11-28 32,100.00 32,100.00 32,100.00 32,100.00 0.0M
2021-11-26 33,500.00 33,500.00 31,800.00 32,100.00 0.1M
2021-11-25 33,950.00 34,300.00 33,150.00 33,250.00 0.1M
2021-11-24 34,000.00 34,700.00 32,750.00 33,850.00 0.2M
2021-11-23 33,950.00 33,950.00 32,950.00 33,050.00 0.1M
2021-11-22 33,300.00 34,350.00 33,300.00 33,500.00 0.2M
2021-11-21 32,850.00 32,850.00 32,850.00 32,850.00 0.0M
2021-11-19 31,650.00 32,850.00 31,550.00 32,850.00 0.1M
2021-11-18 32,200.00 32,200.00 31,500.00 31,700.00 0.0M
2021-11-17 31,950.00 32,300.00 31,200.00 32,200.00 0.1M
2021-11-16 32,300.00 32,700.00 31,750.00 31,850.00 0.1M
2021-11-15 31,900.00 32,600.00 31,550.00 32,350.00 0.1M
2021-11-12 30,550.00 31,700.00 30,250.00 31,400.00 0.1M
2021-11-11 30,750.00 31,100.00 30,300.00 30,450.00 0.1M
2021-11-10 31,950.00 31,950.00 30,850.00 30,950.00 0.1M
2021-11-09 32,100.00 32,750.00 31,750.00 31,950.00 0.0M
2021-11-08 32,000.00 32,400.00 31,300.00 32,200.00 0.1M
2021-11-05 32,050.00 32,100.00 31,350.00 31,600.00 0.0M
2021-11-04 32,100.00 32,700.00 31,600.00 31,750.00 0.0M
2021-11-03 32,400.00 32,400.00 31,500.00 31,800.00 0.0M
2021-11-02 32,600.00 33,000.00 31,950.00 32,150.00 0.0M
2021-11-01 32,600.00 32,850.00 32,450.00 32,500.00 0.0M
2021-10-29 33,500.00 34,200.00 32,500.00 32,550.00 0.1M
2021-10-28 32,450.00 33,500.00 32,100.00 32,900.00 0.1M
2021-10-27 32,800.00 32,800.00 32,150.00 32,450.00 0.0M
2021-10-26 32,200.00 32,750.00 31,950.00 32,750.00 0.1M
2021-10-25 31,850.00 32,150.00 31,300.00 32,000.00 0.0M
2021-10-24 31,950.00 31,950.00 31,950.00 31,950.00 0.0M
2021-10-22 32,500.00 32,500.00 31,750.00 31,950.00 0.0M
2021-10-21 32,400.00 32,500.00 31,750.00 32,200.00 0.1M
2021-10-20 33,750.00 33,750.00 32,250.00 32,350.00 0.1M
2021-10-19 33,500.00 33,950.00 33,100.00 33,450.00 0.1M
2021-10-18 33,350.00 33,550.00 32,750.00 33,300.00 0.0M
2021-10-15 33,500.00 33,500.00 32,900.00 33,200.00 0.0M
2021-10-14 32,800.00 33,250.00 32,500.00 33,050.00 0.1M
2021-10-13 32,200.00 32,950.00 32,150.00 32,600.00 0.1M
2021-10-12 32,500.00 33,600.00 31,850.00 32,600.00 0.2M
2021-10-11 31,400.00 31,400.00 31,400.00 31,400.00 0.0M
2021-10-08 32,350.00 32,500.00 31,050.00 31,400.00 0.0M
2021-10-07 31,100.00 32,350.00 31,050.00 32,350.00 0.1M
2021-10-06 32,050.00 32,400.00 30,800.00 31,000.00 0.1M
2021-10-05 31,550.00 32,450.00 30,700.00 31,950.00 0.1M
2021-10-01 32,300.00 32,600.00 31,650.00 31,900.00 0.1M
2021-09-30 32,850.00 33,250.00 32,500.00 32,600.00 0.1M
2021-09-29 32,250.00 33,000.00 32,000.00 32,950.00 0.1M
2021-09-28 33,800.00 34,350.00 33,050.00 33,200.00 0.1M
2021-09-27 33,900.00 34,200.00 33,400.00 33,750.00 0.1M
2021-09-24 33,250.00 33,500.00 32,900.00 33,150.00 0.0M
2021-09-23 34,050.00 34,250.00 32,950.00 33,150.00 0.1M
2021-09-22 34,350.00 34,350.00 34,350.00 34,350.00 0.0M
2021-09-17 33,850.00 34,500.00 33,200.00 34,350.00 0.1M
2021-09-16 33,800.00 34,400.00 33,300.00 33,900.00 0.1M
2021-09-15 33,700.00 33,900.00 33,300.00 33,700.00 0.0M
2021-09-14 33,550.00 33,850.00 33,100.00 33,650.00 0.1M
2021-09-13 33,750.00 33,800.00 33,000.00 33,450.00 0.1M
2021-09-10 34,400.00 34,500.00 33,600.00 33,850.00 0.1M
2021-09-09 33,750.00 34,350.00 33,050.00 34,350.00 0.1M
2021-09-08 34,100.00 34,350.00 33,600.00 33,750.00 0.1M
2021-09-07 34,950.00 34,950.00 34,200.00 34,400.00 0.0M
2021-09-06 34,500.00 35,300.00 34,250.00 34,750.00 0.1M
2021-09-03 34,350.00 34,750.00 34,300.00 34,450.00 0.0M
2021-09-02 34,750.00 34,850.00 34,150.00 34,350.00 0.1M
2021-09-01 35,700.00 35,700.00 34,600.00 34,750.00 0.1M
2021-08-31 35,650.00 35,800.00 34,500.00 35,700.00 0.1M
2021-08-30 36,000.00 36,100.00 35,150.00 35,200.00 0.1M
2021-08-27 34,200.00 35,450.00 33,900.00 35,000.00 0.2M
2021-08-26 33,600.00 34,500.00 33,350.00 33,700.00 0.1M
2021-08-25 33,100.00 34,300.00 32,950.00 33,500.00 0.4M
2021-08-24 31,900.00 32,500.00 31,200.00 31,650.00 0.1M
2021-08-23 30,900.00 31,650.00 30,600.00 31,200.00 0.1M
2021-08-20 30,800.00 31,700.00 30,500.00 30,700.00 0.1M
2021-08-19 32,200.00 32,250.00 30,700.00 30,750.00 0.1M
2021-08-18 32,600.00 33,100.00 32,050.00 32,400.00 0.1M
2021-08-17 33,000.00 33,600.00 32,600.00 32,900.00 0.1M
2021-08-16 32,900.00 32,900.00 32,900.00 32,900.00 0.0M
2021-08-13 34,000.00 34,000.00 32,250.00 32,900.00 0.2M
2021-08-12 34,150.00 34,550.00 33,750.00 34,050.00 0.1M
2021-08-11 35,500.00 35,500.00 33,750.00 34,250.00 0.2M
2021-08-10 36,050.00 36,650.00 35,300.00 35,500.00 0.2M
2021-08-09 34,900.00 35,750.00 34,650.00 35,450.00 0.1M
2021-08-08 34,950.00 34,950.00 34,950.00 34,950.00 0.0M
2021-08-06 35,200.00 35,350.00 34,750.00 34,950.00 0.0M
2021-08-05 35,100.00 35,650.00 35,000.00 35,200.00 0.1M
2021-08-04 34,900.00 35,050.00 34,600.00 35,050.00 0.1M
2021-08-03 34,300.00 35,100.00 34,200.00 34,550.00 0.1M
2021-08-02 34,550.00 34,700.00 34,050.00 34,350.00 0.1M
2021-08-01 34,400.00 34,400.00 34,400.00 34,400.00 0.0M
2021-07-30 35,250.00 35,250.00 34,300.00 34,400.00 0.1M
2021-07-29 35,400.00 35,550.00 34,900.00 35,150.00 0.1M
2021-07-28 36,150.00 36,350.00 35,000.00 35,400.00 0.1M
2021-07-27 34,800.00 36,650.00 34,800.00 36,150.00 0.2M
2021-07-26 35,350.00 35,600.00 34,700.00 34,800.00 0.1M
2021-07-23 35,500.00 35,500.00 34,950.00 35,100.00 0.0M
2021-07-22 34,900.00 36,050.00 34,750.00 35,200.00 0.2M
2021-07-21 35,050.00 35,050.00 34,550.00 34,600.00 0.0M
2021-07-20 35,200.00 35,300.00 34,650.00 34,950.00 0.1M
2021-07-19 35,000.00 35,700.00 34,950.00 35,450.00 0.1M
2021-07-18 34,950.00 34,950.00 34,950.00 34,950.00 0.0M
2021-07-16 34,900.00 35,250.00 34,650.00 34,950.00 0.0M
2021-07-15 34,400.00 35,350.00 34,300.00 34,950.00 0.1M
2021-07-14 34,700.00 34,800.00 34,250.00 34,550.00 0.0M
2021-07-13 34,400.00 35,250.00 34,400.00 35,000.00 0.0M
2021-07-12 34,300.00 34,800.00 34,200.00 34,600.00 0.0M
2021-07-09 34,800.00 34,800.00 33,950.00 34,300.00 0.1M
2021-07-08 35,350.00 36,200.00 34,850.00 35,050.00 0.1M
2021-07-07 35,500.00 35,500.00 35,000.00 35,200.00 0.0M
2021-07-06 35,000.00 35,750.00 34,800.00 35,550.00 0.1M
2021-07-05 34,300.00 35,350.00 34,200.00 34,900.00 0.1M
2021-07-02 34,600.00 34,900.00 34,150.00 34,300.00 0.1M
2021-07-01 35,300.00 35,400.00 34,800.00 34,850.00 0.0M
2021-06-30 35,000.00 35,750.00 34,850.00 35,300.00 0.1M
2021-06-29 34,900.00 35,000.00 34,500.00 34,950.00 0.0M
2021-06-28 35,300.00 35,300.00 34,600.00 34,650.00 0.1M
2021-06-27 35,050.00 35,050.00 35,050.00 35,050.00 0.0M
2021-06-25 34,850.00 35,250.00 34,750.00 35,050.00 0.0M
2021-06-24 34,800.00 34,900.00 34,400.00 34,700.00 0.0M
2021-06-23 34,900.00 35,500.00 34,800.00 35,050.00 0.0M
2021-06-22 35,150.00 35,550.00 34,900.00 35,100.00 0.0M
2021-06-21 35,950.00 36,000.00 34,900.00 34,950.00 0.1M
2021-06-20 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2021-06-18 36,000.00 36,700.00 35,850.00 36,000.00 0.2M
2021-06-17 35,600.00 35,700.00 34,850.00 35,150.00 0.1M
2021-06-16 34,600.00 35,000.00 34,400.00 34,700.00 0.0M
2021-06-15 34,900.00 34,900.00 34,550.00 34,800.00 0.0M
2021-06-14 35,100.00 35,200.00 34,550.00 34,700.00 0.0M
2021-06-11 34,650.00 35,550.00 34,650.00 35,100.00 0.0M
2021-06-10 34,500.00 35,300.00 34,150.00 34,650.00 0.1M
2021-06-09 34,800.00 34,800.00 34,300.00 34,400.00 0.0M
2021-06-08 34,950.00 35,250.00 34,500.00 34,500.00 0.0M
2021-06-07 35,100.00 35,400.00 34,700.00 34,950.00 0.1M
2021-06-06 34,400.00 34,400.00 34,400.00 34,400.00 0.0M
2021-06-04 34,650.00 34,750.00 34,100.00 34,400.00 0.1M
2021-06-03 34,150.00 35,950.00 34,000.00 35,000.00 0.2M
2021-06-02 34,800.00 34,950.00 34,000.00 34,150.00 0.1M
2021-06-01 34,200.00 35,000.00 33,900.00 34,800.00 0.1M
2021-05-31 33,550.00 34,250.00 33,550.00 34,150.00 0.1M
2021-05-28 33,900.00 33,950.00 33,250.00 33,650.00 0.1M
2021-05-27 33,350.00 33,750.00 32,650.00 33,700.00 0.1M
2021-05-26 33,550.00 33,800.00 33,100.00 33,300.00 0.1M
2021-05-25 33,550.00 33,800.00 33,350.00 33,550.00 0.1M
2021-05-24 34,550.00 34,600.00 32,900.00 33,300.00 0.1M
2021-05-21 34,700.00 35,250.00 34,150.00 34,350.00 0.1M
2021-05-20 34,900.00 35,300.00 34,200.00 34,400.00 0.1M
2021-05-19 34,900.00 34,900.00 34,900.00 34,900.00 0.0M
2021-05-18 34,700.00 35,000.00 34,400.00 34,900.00 0.1M
2021-05-17 35,850.00 35,950.00 34,600.00 34,950.00 0.1M
2021-05-14 35,000.00 35,400.00 34,700.00 35,200.00 0.0M
2021-05-13 35,300.00 35,550.00 34,050.00 34,500.00 0.1M
2021-05-12 36,200.00 36,600.00 35,600.00 35,850.00 0.1M
2021-05-11 37,150.00 37,200.00 35,850.00 35,950.00 0.1M
2021-05-10 37,200.00 37,750.00 36,750.00 37,700.00 0.1M
2021-05-09 37,100.00 37,100.00 37,100.00 37,100.00 0.0M
2021-05-07 36,900.00 37,500.00 36,750.00 37,100.00 0.1M
2021-05-06 38,150.00 38,350.00 36,550.00 36,850.00 0.2M
2021-05-05 37,200.00 37,200.00 37,200.00 37,200.00 0.0M
2021-05-04 37,150.00 37,550.00 36,250.00 37,200.00 0.1M
2021-05-03 37,950.00 38,450.00 37,100.00 37,150.00 0.1M
2021-05-02 38,100.00 38,100.00 38,100.00 38,100.00 0.0M
2021-04-30 38,400.00 38,450.00 37,600.00 38,100.00 0.1M
2021-04-29 38,150.00 38,900.00 37,650.00 38,400.00 0.1M
2021-04-28 40,000.00 40,000.00 38,000.00 38,400.00 0.1M
2021-04-27 41,300.00 41,400.00 39,800.00 40,000.00 0.1M
2021-04-26 41,000.00 41,450.00 40,650.00 41,150.00 0.1M
2021-04-25 41,150.00 41,150.00 41,150.00 41,150.00 0.0M
2021-04-23 41,000.00 41,600.00 40,400.00 41,150.00 0.1M
2021-04-22 41,850.00 42,000.00 41,100.00 41,200.00 0.1M
2021-04-21 41,950.00 42,100.00 41,050.00 41,400.00 0.1M
2021-04-20 41,650.00 42,500.00 41,450.00 42,000.00 0.1M
2021-04-19 39,650.00 41,900.00 39,350.00 41,650.00 0.3M
2021-04-16 39,350.00 40,500.00 39,100.00 39,650.00 0.2M
2021-04-15 38,100.00 38,400.00 37,800.00 37,900.00 0.0M
2021-04-14 38,900.00 39,000.00 37,950.00 38,100.00 0.1M
2021-04-13 38,800.00 38,900.00 38,200.00 38,800.00 0.0M
2021-04-12 38,200.00 38,700.00 37,200.00 38,700.00 0.1M
2021-04-11 38,200.00 38,200.00 38,200.00 38,200.00 0.0M
2021-04-09 38,100.00 38,450.00 37,800.00 38,200.00 0.0M
2021-04-08 38,100.00 38,650.00 37,800.00 38,050.00 0.0M
2021-04-07 38,200.00 38,350.00 37,700.00 38,100.00 0.0M
2021-04-06 38,800.00 38,900.00 37,700.00 38,250.00 0.1M
2021-04-05 38,850.00 39,000.00 38,350.00 38,650.00 0.1M
2021-04-04 38,600.00 38,600.00 38,600.00 38,600.00 0.0M
2021-04-02 38,550.00 39,500.00 38,150.00 38,600.00 0.1M
2021-04-01 37,900.00 38,200.00 37,800.00 38,100.00 0.0M
2021-03-31 37,650.00 38,250.00 37,050.00 37,900.00 0.1M
2021-03-30 37,900.00 38,400.00 37,600.00 37,650.00 0.1M
2021-03-29 38,050.00 38,650.00 38,000.00 38,200.00 0.0M
2021-03-26 38,950.00 39,050.00 38,100.00 38,150.00 0.1M
2021-03-25 39,000.00 39,500.00 38,500.00 38,900.00 0.1M
2021-03-24 37,700.00 39,500.00 37,550.00 39,000.00 0.1M
2021-03-23 38,900.00 39,100.00 37,850.00 38,050.00 0.1M
2021-03-22 37,200.00 39,500.00 36,300.00 39,050.00 0.3M
2021-03-19 36,250.00 37,400.00 36,050.00 36,800.00 0.1M
2021-03-18 37,600.00 37,600.00 36,400.00 37,050.00 0.1M
2021-03-17 37,250.00 37,300.00 36,100.00 37,200.00 0.1M
2021-03-16 36,800.00 37,350.00 36,100.00 37,250.00 0.1M
2021-03-15 36,300.00 36,500.00 35,400.00 36,300.00 0.1M
2021-03-14 36,300.00 36,300.00 36,300.00 36,300.00 0.0M
2021-03-12 36,500.00 36,750.00 35,700.00 36,300.00 0.1M
2021-03-11 35,000.00 36,250.00 35,000.00 36,000.00 0.1M
2021-03-10 34,400.00 35,600.00 34,300.00 34,950.00 0.1M
2021-03-09 34,300.00 34,450.00 32,000.00 34,000.00 0.2M
2021-03-08 34,650.00 35,550.00 33,900.00 34,300.00 0.1M
2021-03-05 34,900.00 34,900.00 33,900.00 34,600.00 0.1M
2021-03-04 35,100.00 35,400.00 34,650.00 35,150.00 0.1M
2021-03-03 35,350.00 35,950.00 34,950.00 35,500.00 0.1M
2021-03-02 35,400.00 36,500.00 34,950.00 35,600.00 0.2M
2021-02-26 35,200.00 35,800.00 34,100.00 34,600.00 0.2M
2021-02-25 34,300.00 36,700.00 34,050.00 36,500.00 0.2M
2021-02-24 35,200.00 35,400.00 33,200.00 33,550.00 0.2M
2021-02-23 34,550.00 34,900.00 33,600.00 33,900.00 0.1M
2021-02-22 35,450.00 35,500.00 34,750.00 34,950.00 0.1M
2021-02-19 34,500.00 35,450.00 34,300.00 35,150.00 0.1M
2021-02-18 36,350.00 36,350.00 34,800.00 34,800.00 0.1M
2021-02-17 36,200.00 36,300.00 35,100.00 36,300.00 0.1M
2021-02-16 35,900.00 36,250.00 35,150.00 36,150.00 0.1M
2021-02-15 34,250.00 35,900.00 34,200.00 35,700.00 0.1M
2021-02-10 34,500.00 34,500.00 33,600.00 34,050.00 0.1M
2021-02-09 34,500.00 35,550.00 34,050.00 34,300.00 0.1M
2021-02-08 34,650.00 34,750.00 34,350.00 34,600.00 0.0M
2021-02-05 35,300.00 36,000.00 34,800.00 35,000.00 0.1M
2021-02-04 35,350.00 35,750.00 34,450.00 35,300.00 0.1M
2021-02-03 34,500.00 35,350.00 33,850.00 35,150.00 0.1M
2021-02-02 35,150.00 35,600.00 33,900.00 34,300.00 0.1M
2021-02-01 34,900.00 35,500.00 33,900.00 35,150.00 0.1M
2021-01-31 34,900.00 34,900.00 34,900.00 34,900.00 0.0M
2021-01-29 35,550.00 35,750.00 33,750.00 34,900.00 0.1M
2021-01-28 35,600.00 35,950.00 34,850.00 35,450.00 0.1M
2021-01-27 37,800.00 38,350.00 36,200.00 36,400.00 0.2M
2021-01-26 36,800.00 37,300.00 36,150.00 36,700.00 0.1M
2021-01-25 35,900.00 37,200.00 35,750.00 36,750.00 0.2M
2021-01-24 35,500.00 35,500.00 35,500.00 35,500.00 0.0M
2021-01-22 36,800.00 37,750.00 35,500.00 35,500.00 0.3M
2021-01-21 35,700.00 35,850.00 34,800.00 35,300.00 0.1M
2021-01-20 34,000.00 35,850.00 33,800.00 35,500.00 0.2M
2021-01-19 33,650.00 33,900.00 33,400.00 33,700.00 0.1M
2021-01-18 34,800.00 34,800.00 33,450.00 33,650.00 0.1M
2021-01-17 34,800.00 34,800.00 34,800.00 34,800.00 0.0M
2021-01-15 34,750.00 35,050.00 34,200.00 34,800.00 0.1M
2021-01-14 34,850.00 34,900.00 34,000.00 34,200.00 0.1M
2021-01-13 33,850.00 34,300.00 33,500.00 33,900.00 0.1M
2021-01-12 34,050.00 34,400.00 33,250.00 33,850.00 0.1M
2021-01-11 35,000.00 35,150.00 33,700.00 34,150.00 0.2M
2021-01-08 35,850.00 36,000.00 34,300.00 34,600.00 0.2M
2021-01-07 36,600.00 37,200.00 35,450.00 35,700.00 0.1M
2021-01-06 36,700.00 37,300.00 35,400.00 36,650.00 0.1M
2021-01-05 36,750.00 38,900.00 35,300.00 36,750.00 0.2M
2021-01-04 35,150.00 36,900.00 34,300.00 36,750.00 0.2M