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
2023-12-28 29,650.00 30,350.00 29,650.00 30,050.00 0.0M
2023-12-27 30,000.00 30,350.00 29,750.00 29,850.00 0.0M
2023-12-26 29,800.00 30,500.00 29,500.00 30,150.00 0.0M
2023-12-22 30,300.00 30,350.00 29,600.00 29,800.00 0.1M
2023-12-21 30,000.00 30,650.00 29,850.00 29,950.00 0.0M
2023-12-20 30,900.00 30,900.00 30,150.00 30,550.00 0.1M
2023-12-19 30,100.00 31,000.00 29,950.00 30,600.00 0.1M
2023-12-18 28,850.00 30,150.00 28,800.00 30,100.00 0.1M
2023-12-15 29,200.00 29,350.00 28,650.00 28,750.00 0.1M
2023-12-14 29,550.00 29,800.00 28,800.00 29,200.00 0.2M
2023-12-13 28,950.00 29,500.00 28,900.00 29,050.00 0.0M
2023-12-12 29,000.00 29,550.00 28,800.00 28,900.00 0.1M
2023-12-11 29,900.00 29,900.00 28,850.00 28,950.00 0.1M
2023-12-08 28,350.00 29,900.00 28,350.00 29,500.00 0.2M
2023-12-07 28,100.00 29,000.00 27,900.00 28,700.00 0.2M
2023-12-06 27,000.00 27,800.00 27,000.00 27,700.00 0.1M
2023-12-05 27,000.00 27,350.00 26,800.00 27,100.00 0.0M
2023-12-04 27,650.00 27,700.00 26,950.00 27,100.00 0.0M
2023-12-01 26,900.00 27,700.00 26,850.00 27,250.00 0.0M
2023-11-30 26,750.00 27,450.00 26,750.00 27,050.00 0.0M
2023-11-29 26,950.00 27,150.00 26,600.00 26,800.00 0.0M
2023-11-28 27,300.00 27,600.00 26,850.00 27,100.00 0.1M
2023-11-27 26,700.00 27,550.00 26,650.00 27,500.00 0.1M
2023-11-24 27,200.00 27,200.00 26,600.00 26,750.00 0.1M
2023-11-23 27,800.00 27,800.00 26,900.00 27,200.00 0.0M
2023-11-22 27,300.00 27,850.00 27,200.00 27,600.00 0.0M
2023-11-21 27,100.00 27,650.00 27,100.00 27,650.00 0.0M
2023-11-20 27,300.00 27,550.00 27,100.00 27,200.00 0.0M
2023-11-17 27,350.00 27,650.00 27,050.00 27,200.00 0.0M
2023-11-16 26,850.00 27,700.00 26,850.00 27,550.00 0.0M
2023-11-15 27,500.00 27,700.00 26,900.00 26,950.00 0.0M
2023-11-14 27,000.00 27,450.00 26,850.00 27,300.00 0.0M
2023-11-13 27,400.00 27,400.00 26,350.00 27,250.00 0.0M
2023-11-10 26,100.00 27,100.00 26,000.00 27,100.00 0.0M
2023-11-09 26,850.00 27,150.00 25,200.00 26,600.00 0.0M
2023-11-08 27,400.00 27,450.00 26,750.00 26,800.00 0.0M
2023-11-07 27,300.00 27,500.00 26,800.00 27,150.00 0.1M
2023-11-06 27,150.00 27,300.00 26,550.00 27,300.00 0.1M
2023-11-03 26,900.00 26,900.00 26,200.00 26,800.00 0.0M
2023-11-02 26,750.00 27,100.00 26,650.00 26,650.00 0.1M
2023-11-01 26,400.00 26,850.00 26,150.00 26,400.00 0.0M
2023-10-31 26,100.00 26,600.00 25,800.00 26,100.00 0.0M
2023-10-30 26,450.00 26,650.00 26,100.00 26,300.00 0.0M
2023-10-27 26,700.00 26,850.00 26,150.00 26,450.00 0.0M
2023-10-26 25,950.00 26,500.00 25,800.00 26,300.00 0.0M
2023-10-25 26,600.00 26,700.00 25,950.00 26,650.00 0.0M
2023-10-24 25,550.00 26,600.00 25,400.00 26,600.00 0.0M
2023-10-23 25,450.00 25,650.00 25,250.00 25,550.00 0.0M
2023-10-22 25,600.00 25,600.00 25,600.00 25,600.00 0.0M
2023-10-20 25,250.00 25,900.00 24,800.00 25,600.00 0.1M
2023-10-19 25,850.00 26,000.00 25,300.00 25,550.00 0.0M
2023-10-18 25,950.00 26,550.00 25,850.00 26,300.00 0.0M
2023-10-17 26,150.00 26,450.00 25,800.00 26,400.00 0.0M
2023-10-16 26,000.00 26,100.00 25,500.00 26,000.00 0.0M
2023-10-13 26,050.00 26,300.00 25,900.00 26,000.00 0.0M
2023-10-12 26,200.00 26,450.00 26,000.00 26,350.00 0.0M
2023-10-11 25,600.00 26,400.00 25,550.00 26,150.00 0.1M
2023-10-10 25,700.00 26,150.00 25,050.00 25,250.00 0.0M
2023-10-06 25,700.00 26,000.00 25,350.00 25,600.00 0.0M
2023-10-05 26,050.00 26,250.00 25,500.00 25,550.00 0.0M
2023-10-04 25,550.00 26,050.00 25,350.00 25,950.00 0.0M
2023-09-27 25,350.00 26,050.00 25,350.00 26,050.00 0.0M
2023-09-26 26,450.00 26,450.00 25,450.00 25,700.00 0.1M
2023-09-25 26,000.00 26,500.00 25,850.00 26,350.00 0.0M
2023-09-22 25,850.00 26,600.00 25,250.00 26,250.00 0.0M
2023-09-21 27,050.00 27,050.00 25,600.00 26,150.00 0.1M
2023-09-20 27,100.00 27,450.00 26,850.00 27,200.00 0.0M
2023-09-19 26,650.00 27,400.00 26,500.00 27,300.00 0.1M
2023-09-18 26,800.00 26,900.00 26,500.00 26,650.00 0.0M
2023-09-17 27,250.00 27,250.00 27,250.00 27,250.00 0.0M
2023-09-15 26,500.00 27,450.00 26,300.00 27,250.00 0.1M
2023-09-14 25,600.00 26,550.00 25,500.00 26,500.00 0.1M
2023-09-13 25,700.00 26,000.00 25,300.00 25,500.00 0.0M
2023-09-12 25,600.00 25,800.00 25,150.00 25,800.00 0.1M
2023-09-11 25,600.00 25,700.00 25,100.00 25,500.00 0.0M
2023-09-08 25,650.00 25,850.00 25,100.00 25,700.00 0.0M
2023-09-07 25,400.00 25,650.00 25,050.00 25,400.00 0.1M
2023-09-06 26,100.00 26,100.00 25,200.00 25,500.00 0.1M
2023-09-05 26,200.00 26,250.00 25,950.00 25,950.00 0.0M
2023-09-04 26,800.00 26,900.00 26,050.00 26,200.00 0.1M
2023-09-01 26,050.00 26,700.00 26,000.00 26,700.00 0.1M
2023-08-31 26,350.00 26,450.00 26,000.00 26,050.00 0.0M
2023-08-30 26,600.00 26,900.00 26,150.00 26,250.00 0.0M
2023-08-29 26,100.00 26,500.00 26,050.00 26,400.00 0.0M
2023-08-28 26,100.00 26,550.00 25,600.00 26,100.00 0.1M
2023-08-25 26,500.00 26,500.00 25,750.00 25,900.00 0.1M
2023-08-24 26,650.00 26,850.00 26,500.00 26,550.00 0.1M
2023-08-23 26,300.00 26,650.00 26,000.00 26,400.00 0.0M
2023-08-22 27,100.00 27,100.00 26,150.00 26,450.00 0.1M
2023-08-21 27,250.00 27,300.00 26,200.00 26,650.00 0.1M
2023-08-20 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2023-08-18 27,000.00 27,150.00 26,050.00 27,000.00 0.1M
2023-08-17 26,950.00 27,300.00 26,000.00 26,850.00 0.1M
2023-08-16 27,100.00 28,600.00 26,950.00 27,200.00 0.1M
2023-08-14 27,700.00 27,800.00 27,150.00 27,250.00 0.1M
2023-08-11 27,400.00 28,000.00 27,400.00 28,000.00 0.0M
2023-08-10 28,150.00 28,150.00 27,300.00 27,550.00 0.1M
2023-08-09 27,700.00 28,600.00 27,550.00 28,300.00 0.1M
2023-08-08 28,550.00 28,600.00 27,500.00 27,700.00 0.1M
2023-08-07 28,050.00 28,450.00 27,600.00 28,350.00 0.0M
2023-08-06 28,100.00 28,100.00 28,100.00 28,100.00 0.0M
2023-08-04 28,800.00 28,800.00 28,100.00 28,100.00 0.0M
2023-08-03 28,050.00 28,900.00 28,050.00 28,800.00 0.1M
2023-08-02 28,700.00 28,700.00 27,950.00 28,450.00 0.1M
2023-08-01 28,900.00 28,900.00 27,300.00 28,850.00 0.1M
2023-07-31 29,550.00 29,600.00 28,650.00 28,750.00 0.1M
2023-07-28 28,900.00 29,300.00 28,100.00 29,300.00 0.1M
2023-07-27 27,750.00 28,800.00 27,300.00 28,650.00 0.1M
2023-07-26 28,800.00 29,150.00 27,600.00 27,750.00 0.1M
2023-07-25 29,450.00 29,800.00 28,900.00 29,000.00 0.1M
2023-07-24 29,900.00 29,900.00 28,900.00 29,150.00 0.1M
2023-07-21 29,700.00 29,850.00 29,200.00 29,800.00 0.1M
2023-07-20 30,250.00 30,400.00 29,700.00 30,150.00 0.0M
2023-07-19 30,750.00 31,000.00 29,900.00 30,250.00 0.1M
2023-07-18 31,500.00 31,500.00 30,250.00 30,700.00 0.1M
2023-07-17 30,050.00 31,750.00 29,700.00 31,100.00 0.1M
2023-07-16 30,550.00 30,550.00 30,550.00 30,550.00 0.0M
2023-07-14 30,900.00 30,950.00 30,150.00 30,550.00 0.1M
2023-07-13 30,550.00 30,750.00 29,950.00 30,600.00 0.1M
2023-07-12 29,500.00 30,200.00 29,450.00 30,150.00 0.1M
2023-07-11 29,650.00 29,950.00 28,950.00 29,450.00 0.1M
2023-07-10 29,550.00 29,900.00 29,150.00 29,550.00 0.1M
2023-07-07 30,400.00 30,700.00 29,350.00 29,500.00 0.1M
2023-07-06 31,850.00 32,050.00 29,950.00 30,400.00 0.2M
2023-07-05 33,150.00 33,400.00 31,900.00 31,900.00 0.2M
2023-07-04 32,050.00 33,750.00 31,150.00 33,150.00 0.3M
2023-07-03 31,000.00 31,600.00 30,800.00 31,350.00 0.1M
2023-07-02 31,350.00 31,350.00 31,350.00 31,350.00 0.0M
2023-06-30 31,450.00 31,600.00 30,750.00 31,350.00 0.1M
2023-06-29 31,050.00 32,250.00 31,000.00 31,600.00 0.1M
2023-06-28 31,550.00 31,600.00 30,550.00 31,000.00 0.1M
2023-06-27 30,850.00 31,850.00 30,850.00 31,500.00 0.1M
2023-06-26 31,050.00 31,200.00 30,350.00 31,100.00 0.1M
2023-06-23 31,100.00 31,250.00 30,150.00 31,050.00 0.2M
2023-06-22 31,350.00 32,250.00 30,550.00 31,100.00 0.3M
2023-06-21 27,950.00 31,800.00 27,800.00 31,250.00 0.8M
2023-06-20 27,750.00 28,050.00 27,250.00 28,050.00 0.0M
2023-06-19 27,900.00 28,150.00 27,400.00 27,800.00 0.1M
2023-06-16 27,800.00 28,050.00 27,450.00 27,900.00 0.1M
2023-06-15 27,300.00 28,100.00 27,250.00 27,750.00 0.1M
2023-06-14 27,800.00 27,950.00 27,150.00 27,200.00 0.1M
2023-06-13 28,100.00 28,500.00 27,800.00 27,800.00 0.1M
2023-06-12 27,500.00 28,100.00 27,350.00 27,950.00 0.1M
2023-06-09 27,550.00 27,750.00 27,200.00 27,400.00 0.0M
2023-06-08 27,150.00 27,450.00 27,050.00 27,450.00 0.0M
2023-06-07 27,300.00 27,700.00 27,250.00 27,250.00 0.0M
2023-06-05 27,550.00 27,800.00 27,150.00 27,500.00 0.0M
2023-06-02 27,700.00 27,750.00 27,250.00 27,300.00 0.0M
2023-06-01 27,400.00 27,500.00 27,100.00 27,450.00 0.0M
2023-05-31 28,250.00 28,250.00 27,300.00 27,450.00 0.0M
2023-05-30 27,950.00 28,400.00 27,900.00 28,100.00 0.1M
2023-05-26 27,450.00 27,900.00 27,200.00 27,500.00 0.1M
2023-05-25 27,650.00 27,900.00 27,000.00 27,200.00 0.0M
2023-05-24 27,350.00 27,550.00 27,050.00 27,350.00 0.0M
2023-05-23 27,550.00 27,650.00 27,300.00 27,550.00 0.0M
2023-05-22 28,000.00 28,100.00 27,400.00 27,700.00 0.1M
2023-05-21 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2023-05-19 26,850.00 28,050.00 26,850.00 28,000.00 0.1M
2023-05-18 26,400.00 26,800.00 26,400.00 26,650.00 0.1M
2023-05-17 25,950.00 26,600.00 25,900.00 26,150.00 0.0M
2023-05-16 25,950.00 26,550.00 25,700.00 26,000.00 0.1M
2023-05-15 25,900.00 26,000.00 25,450.00 25,750.00 0.0M
2023-05-12 26,000.00 26,150.00 25,650.00 26,150.00 0.1M
2023-05-11 26,000.00 26,350.00 25,950.00 26,200.00 0.1M
2023-05-10 26,450.00 26,600.00 25,950.00 26,200.00 0.0M
2023-05-09 27,200.00 27,300.00 26,200.00 26,650.00 0.1M
2023-05-08 26,800.00 27,300.00 26,800.00 27,250.00 0.1M
2023-05-04 26,600.00 26,750.00 26,300.00 26,650.00 0.0M
2023-05-03 26,000.00 26,500.00 25,750.00 26,400.00 0.0M
2023-05-02 26,500.00 26,550.00 25,900.00 26,250.00 0.0M
2023-04-28 26,050.00 26,500.00 25,800.00 26,400.00 0.1M
2023-04-27 26,050.00 26,050.00 25,500.00 25,800.00 0.0M
2023-04-26 26,100.00 26,350.00 25,800.00 25,950.00 0.0M
2023-04-25 26,250.00 26,300.00 25,550.00 26,200.00 0.1M
2023-04-24 27,050.00 27,100.00 26,150.00 26,200.00 0.0M
2023-04-21 26,850.00 27,200.00 26,600.00 27,000.00 0.0M
2023-04-20 27,450.00 27,600.00 26,850.00 26,850.00 0.1M
2023-04-19 27,350.00 28,050.00 27,350.00 27,450.00 0.0M
2023-04-18 27,900.00 27,900.00 27,250.00 27,350.00 0.1M
2023-04-17 27,700.00 27,900.00 27,250.00 27,900.00 0.0M
2023-04-14 28,250.00 28,500.00 27,800.00 27,900.00 0.1M
2023-04-13 28,200.00 28,250.00 27,600.00 28,050.00 0.0M
2023-04-12 28,700.00 28,900.00 28,050.00 28,250.00 0.0M
2023-04-11 28,100.00 28,950.00 28,050.00 28,850.00 0.1M
2023-04-10 28,400.00 28,950.00 27,850.00 28,100.00 0.1M
2023-04-07 27,500.00 28,500.00 27,500.00 28,400.00 0.1M
2023-04-06 27,750.00 27,750.00 27,100.00 27,300.00 0.1M
2023-04-05 27,900.00 28,200.00 27,550.00 27,800.00 0.1M
2023-04-04 28,750.00 28,750.00 27,450.00 27,900.00 0.1M
2023-04-03 28,600.00 28,950.00 27,950.00 28,700.00 0.1M
2023-04-02 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2023-03-31 29,250.00 29,400.00 28,050.00 28,500.00 0.1M
2023-03-30 28,700.00 29,100.00 28,350.00 28,950.00 0.2M
2023-03-29 28,350.00 28,400.00 27,600.00 28,100.00 0.1M
2023-03-28 27,500.00 28,700.00 27,150.00 28,100.00 0.2M
2023-03-27 28,200.00 28,200.00 26,750.00 27,300.00 0.1M
2023-03-24 26,800.00 28,150.00 26,650.00 27,900.00 0.2M
2023-03-23 25,750.00 26,850.00 25,500.00 26,450.00 0.1M
2023-03-22 26,050.00 26,100.00 25,750.00 26,000.00 0.0M
2023-03-21 26,500.00 26,550.00 25,850.00 25,900.00 0.0M
2023-03-20 27,150.00 27,200.00 26,350.00 26,400.00 0.1M
2023-03-19 27,150.00 27,150.00 27,150.00 27,150.00 0.0M
2023-03-17 26,000.00 27,350.00 25,800.00 27,150.00 0.2M
2023-03-16 24,650.00 26,300.00 24,250.00 25,350.00 0.1M
2023-03-15 25,000.00 25,250.00 24,650.00 24,650.00 0.0M
2023-03-14 25,350.00 25,350.00 24,500.00 24,550.00 0.1M
2023-03-13 25,700.00 25,950.00 25,250.00 25,700.00 0.1M
2023-03-10 26,200.00 26,500.00 25,700.00 26,100.00 0.1M
2023-03-09 26,750.00 27,600.00 26,750.00 26,950.00 0.1M
2023-03-08 27,150.00 27,250.00 26,300.00 26,600.00 0.1M
2023-03-07 27,800.00 27,950.00 27,100.00 27,250.00 0.1M
2023-03-06 28,000.00 28,050.00 27,200.00 27,900.00 0.1M
2023-03-03 28,050.00 28,300.00 27,650.00 27,750.00 0.1M
2023-03-02 29,350.00 29,500.00 27,850.00 28,000.00 0.2M
2023-03-01 29,600.00 29,600.00 29,600.00 29,600.00 0.0M
2023-02-28 29,950.00 30,050.00 29,350.00 29,600.00 0.0M
2023-02-27 29,900.00 30,200.00 29,350.00 29,750.00 0.1M
2023-02-24 29,500.00 30,700.00 29,300.00 30,300.00 0.2M
2023-02-23 29,050.00 29,250.00 28,700.00 29,150.00 0.0M
2023-02-22 29,950.00 29,950.00 28,700.00 28,800.00 0.1M
2023-02-21 30,500.00 30,500.00 29,950.00 30,300.00 0.0M
2023-02-20 29,500.00 30,550.00 29,050.00 30,450.00 0.1M
2023-02-17 29,700.00 29,950.00 29,000.00 29,450.00 0.0M
2023-02-16 29,150.00 30,150.00 29,150.00 30,150.00 0.1M
2023-02-15 29,550.00 29,750.00 28,900.00 29,050.00 0.1M
2023-02-14 29,250.00 29,650.00 29,200.00 29,450.00 0.0M
2023-02-13 29,050.00 29,550.00 28,950.00 29,150.00 0.0M
2023-02-12 29,150.00 29,150.00 29,150.00 29,150.00 0.0M
2023-02-10 29,400.00 29,600.00 29,050.00 29,150.00 0.0M
2023-02-09 29,450.00 29,600.00 29,100.00 29,600.00 0.1M
2023-02-08 29,450.00 30,000.00 29,300.00 29,750.00 0.1M
2023-02-07 28,800.00 29,450.00 28,650.00 29,100.00 0.1M
2023-02-06 29,400.00 29,400.00 28,550.00 28,750.00 0.1M
2023-02-03 29,750.00 29,750.00 29,350.00 29,550.00 0.0M
2023-02-02 30,050.00 30,350.00 29,650.00 29,800.00 0.0M
2023-02-01 29,400.00 29,900.00 29,200.00 29,500.00 0.1M
2023-01-31 29,550.00 29,750.00 28,950.00 29,200.00 0.1M
2023-01-30 30,200.00 30,650.00 29,500.00 29,500.00 0.0M
2023-01-27 30,700.00 30,700.00 30,200.00 30,200.00 0.0M
2023-01-26 30,750.00 30,800.00 30,250.00 30,700.00 0.0M
2023-01-25 30,300.00 31,000.00 30,150.00 30,600.00 0.1M
2023-01-20 29,850.00 30,300.00 29,350.00 29,800.00 0.0M
2023-01-19 29,600.00 30,000.00 29,300.00 29,850.00 0.0M
2023-01-18 29,700.00 30,050.00 29,250.00 29,950.00 0.0M
2023-01-17 30,100.00 30,350.00 29,650.00 29,700.00 0.0M
2023-01-16 30,400.00 30,450.00 29,750.00 30,100.00 0.0M
2023-01-15 30,100.00 30,100.00 30,100.00 30,100.00 0.0M
2023-01-13 30,000.00 30,450.00 29,950.00 30,100.00 0.0M
2023-01-12 30,400.00 30,550.00 29,900.00 30,050.00 0.0M
2023-01-11 30,300.00 30,550.00 30,200.00 30,250.00 0.0M
2023-01-10 30,550.00 30,650.00 30,000.00 30,050.00 0.0M
2023-01-09 31,000.00 31,050.00 30,250.00 30,550.00 0.1M
2023-01-06 29,400.00 30,900.00 29,200.00 30,600.00 0.1M
2023-01-05 30,050.00 30,100.00 29,350.00 29,400.00 0.1M
2023-01-04 28,250.00 30,200.00 27,550.00 29,600.00 0.1M
2023-01-03 27,800.00 28,350.00 27,150.00 28,200.00 0.1M
2023-01-02 28,600.00 28,950.00 27,350.00 27,500.00 0.1M