원익 032940
5,710-1.55%KOSDAQ · 직전 거래일 종가
원익(032940)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 5,710원으로 -1.55% 변동했으며, 거래량은 31,700주, 거래대금은 2억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 5,850 | 6,040 | 5,570 | 5,710 | 31,700 |
| 20260806 | 6,000 | 6,070 | 5,770 | 5,800 | 52,591 |
| 20260805 | 6,000 | 6,100 | 5,870 | 6,020 | 151,666 |
| 20260804 | 5,580 | 5,900 | 5,400 | 5,840 | 189,880 |
| 20260803 | 5,280 | 6,450 | 5,110 | 5,600 | 1,162,204 |
| 20260731 | 4,700 | 5,280 | 4,700 | 5,280 | 151,175 |
| 20260730 | 4,215 | 4,700 | 4,215 | 4,480 | 47,923 |
| 20260729 | 4,825 | 5,110 | 4,300 | 4,470 | 167,379 |
| 20260728 | 5,340 | 5,340 | 4,835 | 4,870 | 137,514 |
| 20260727 | 5,410 | 5,560 | 5,300 | 5,380 | 41,344 |
| 20260724 | 5,710 | 5,710 | 5,300 | 5,330 | 49,530 |
| 20260723 | 5,500 | 5,890 | 5,460 | 5,730 | 67,688 |
| 20260722 | 5,590 | 5,890 | 5,440 | 5,440 | 90,052 |
| 20260721 | 5,280 | 5,530 | 5,190 | 5,340 | 86,773 |
| 20260720 | 5,660 | 5,700 | 5,270 | 5,300 | 89,522 |
| 20260716 | 5,770 | 5,960 | 5,420 | 5,960 | 67,753 |
| 20260715 | 5,530 | 5,990 | 5,530 | 5,800 | 148,511 |
| 20260714 | 5,520 | 5,720 | 5,180 | 5,410 | 156,825 |
| 20260713 | 5,940 | 6,120 | 5,550 | 5,640 | 73,821 |
| 20260710 | 5,310 | 6,080 | 5,310 | 5,930 | 176,698 |
| 20260709 | 5,260 | 5,620 | 5,200 | 5,310 | 93,157 |
| 20260708 | 5,680 | 5,760 | 5,290 | 5,290 | 112,197 |
| 20260707 | 5,910 | 6,250 | 5,480 | 5,720 | 122,939 |
| 20260706 | 6,110 | 6,180 | 5,810 | 6,090 | 86,955 |
| 20260703 | 5,750 | 6,180 | 5,530 | 6,100 | 103,841 |
| 20260702 | 6,220 | 6,220 | 5,740 | 5,740 | 135,188 |
| 20260701 | 6,160 | 6,640 | 6,160 | 6,220 | 93,764 |
| 20260630 | 6,480 | 6,560 | 6,110 | 6,160 | 107,259 |
| 20260629 | 6,000 | 6,500 | 6,000 | 6,350 | 115,708 |
| 20260626 | 6,320 | 6,400 | 5,850 | 6,010 | 105,599 |
원익 관련 뉴스
- [원익] 분기보고서 (2026.03)dart · 2026-05-15
- [원익] 사업보고서 (2025.12)dart · 2026-03-23
- [원익] 의결권대리행사권유참고서류dart · 2026-03-16
- [원익] 분기보고서 (2025.09)dart · 2025-11-14
- [원익] 반기보고서 (2025.06)dart · 2025-08-14
- [원익] 분기보고서 (2025.03)dart · 2025-05-15
- [원익] 사업보고서 (2024.12)dart · 2025-03-21
- [원익] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-03-05
- [원익] 분기보고서 (2024.09)dart · 2024-11-14
- [원익] 주식등의대량보유상황보고서(일반)dart · 2024-08-23
- [원익] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-08-23
- [원익] 주식등의대량보유상황보고서(일반)dart · 2024-08-23
- [원익] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2024-08-23
- [원익] 반기보고서 (2024.06)dart · 2024-08-14
- [원익] 분기보고서 (2024.03)dart · 2024-05-16
- [원익] 주식등의대량보유상황보고서(일반)dart · 2024-03-29
- [원익] 사업보고서 (2023.12)dart · 2024-03-21
- [원익] 분기보고서 (2023.09)dart · 2023-11-14
- [원익] [첨부정정]주요사항보고서(회사합병결정)dart · 2023-10-27
- [원익] 주요사항보고서(회사합병결정)dart · 2023-10-25