원익IPS

240810UNKNOWN

121,500원+3,500 (+2.97%)전일 종가 2026-09-18

52주 위치

43,200187,80054%신고가 대비 -35.30%

시가총액: 6.0조5조 9,637억
PER: 34.15
PBR: 5.56
EPS(TTM): 3,558원
BPS: 21,872원
배당수익률: 0.16%
자사주비율: 0.87%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가121,500원

시가총액5조 9,637억

52주 최고187,800원

52주 최저43,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.1%	-25.6%	-2.4%	+78.9%	+165.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	121,100	122,500	117,600	121,500	3,500	+2.97%	709,051	861억
2026-09-17	118,900	120,700	115,600	118,000	-1,400	-1.17%	658,597	777억
2026-09-16	107,600	120,000	106,000	119,400	11,000	+10.15%	1,086,665	1,297억
2026-09-15	110,100	111,000	105,700	108,400	-1,700	-1.54%	548,067	594억
2026-09-14	108,100	114,300	107,000	110,100	-200	-0.18%	590,488	650억
2026-09-11	114,900	114,900	110,100	110,300	-8,500	-7.15%	979,890	1,081억
2026-09-10	119,000	127,900	114,600	118,800	-1,300	-1.08%	2,757,237	3,276억
2026-09-09	116,300	121,500	116,300	120,100	4,300	+3.71%	616,035	740억
2026-09-08	117,700	122,000	115,800	115,800	-1,800	-1.53%	851,248	986억
2026-09-07	119,700	121,400	115,600	117,600	2,800	+2.44%	765,859	901억
2026-09-04	106,000	117,000	105,700	114,800	9,800	+9.33%	905,726	1,040억
2026-09-03	111,000	111,300	103,700	105,000	-4,700	-4.28%	464,832	488억
2026-09-02	105,700	112,300	105,700	109,700	-300	-0.27%	545,823	599억
2026-09-01	110,400	111,500	108,000	110,000	-1,500	-1.35%	345,292	380억
2026-08-31	107,200	112,300	104,700	111,500	400	+0.36%	458,155	511억
2026-08-28	111,700	114,200	109,500	111,100	-1,600	-1.42%	501,369	557억
2026-08-27	111,700	113,500	108,400	112,700	3,400	+3.11%	550,501	620억
2026-08-26	111,300	111,600	106,800	109,300	-3,000	-2.67%	418,253	457억
2026-08-25	102,900	112,300	100,900	112,300	5,900	+5.55%	537,092	603억
2026-08-24	107,600	111,100	104,800	106,400	-1,500	-1.39%	459,234	489억
2026-08-21	110,900	112,700	105,100	107,900	-6,000	-5.27%	579,449	625억
2026-08-20	112,200	113,900	108,800	113,900	4,600	+4.21%	536,901	612억
2026-08-19	104,300	115,700	103,300	109,300	-3,100	-2.76%	607,577	664억
2026-08-18	117,500	122,200	111,700	112,400	-4,200	-3.60%	1,113,397	1,251억
2026-08-14	123,500	124,500	110,400	116,600	-3,400	-2.83%	1,261,268	1,471억
2026-08-13	113,600	120,000	113,500	120,000	8,500	+7.62%	1,235,339	1,482억
2026-08-12	105,500	114,200	101,500	111,500	6,800	+6.49%	1,631,011	1,819억
2026-08-11	96,600	107,600	94,300	104,700	6,300	+6.40%	1,477,441	1,547억
2026-08-10	89,400	99,000	88,500	98,400	10,100	+11.44%	1,435,170	1,412억
2026-08-07	91,200	98,900	85,700	88,300	-4,300	-4.64%	1,114,021	984억
2026-08-06	96,000	96,900	89,900	92,600	-5,100	-5.22%	1,037,750	961억
2026-08-05	103,300	103,400	95,100	97,700	1,200	+1.24%	1,281,260	1,252억
2026-08-04	95,900	100,200	90,100	96,500	2,800	+2.99%	1,109,359	1,071억
2026-08-03	93,900	97,500	88,500	93,700	-3,900	-4.00%	1,354,743	1,269억
2026-07-31	90,200	98,700	88,100	97,600	21,300	+27.92%	2,140,366	2,089억
2026-07-30	79,600	86,500	74,900	76,300	-6,900	-8.29%	1,335,078	1,019억
2026-07-29	90,000	92,200	74,100	83,200	-6,300	-7.04%	1,862,217	1,549억
2026-07-28	95,200	96,000	88,400	89,500	-16,500	-15.57%	1,021,792	915억
2026-07-27	102,500	106,300	98,200	106,000	5,500	+5.47%	927,567	983억
2026-07-24	111,900	112,600	100,100	100,500	-12,800	-11.30%	1,016,322	1,021억
2026-07-23	114,000	118,300	108,900	113,300	1,600	+1.43%	1,202,734	1,363억
2026-07-22	121,800	132,900	111,700	111,700	-4,400	-3.79%	2,175,357	2,430억
2026-07-21	115,200	118,700	109,000	116,100	1,000	+0.87%	1,175,051	1,364억
2026-07-20	134,100	141,600	113,300	115,100	-25,600	-18.19%	2,139,689	2,463억
2026-07-16	136,600	148,100	128,100	140,700	-2,000	-1.40%	1,788,115	2,516억
2026-07-15	137,100	144,800	128,200	142,700	15,600	+12.27%	2,381,708	3,399억
2026-07-14	124,900	128,900	114,500	127,100	2,300	+1.84%	2,323,141	2,953억
2026-07-13	127,000	140,100	121,900	124,800	-200	-0.16%	3,301,018	4,120억
2026-07-10	110,600	128,000	107,900	125,000	20,100	+19.16%	2,977,979	3,722억
2026-07-09	104,100	109,950	100,500	104,900	2,200	+2.14%	1,401,408	1,470억
2026-07-08	108,400	111,000	101,200	102,700	-10,000	-8.87%	1,463,822	1,503억
2026-07-07	121,000	128,900	109,000	112,700	-11,800	-9.48%	1,550,422	1,747억
2026-07-06	131,000	132,400	119,800	124,500	-8,600	-6.46%	1,528,327	1,903억
2026-07-03	131,900	135,400	121,000	133,100	1,500	+1.14%	2,257,595	3,005억
2026-07-02	154,400	155,300	131,200	131,600	-34,000	-20.53%	2,868,694	3,775억
2026-07-01	168,500	187,800	156,100	165,600	-2,500	-1.49%	6,025,100	9,978억
2026-06-30	164,400	181,900	164,000	168,100	9,100	+5.72%	3,030,011	5,093억
2026-06-29	171,700	174,900	153,000	159,000	-4,800	-2.93%	1,965,141	3,125억
2026-06-26	157,800	182,600	156,700	163,800	9,100	+5.88%	2,934,644	4,807억
2026-06-25	159,600	161,200	148,000	154,700	4,100	+2.72%	974,435	1,507억
2026-06-24	154,100	163,100	143,000	150,600	500	+0.33%	1,016,708	1,531억
2026-06-23	172,200	173,500	150,100	150,100	-22,400	-12.99%	1,163,952	1,747억
2026-06-22	150,400	176,100	150,400	172,500	16,500	+10.58%	2,030,277	3,502억
2026-06-19	168,000	168,000	148,800	156,000	-7,200	-4.41%	1,529,659	2,386억
2026-06-18	160,700	170,800	160,000	163,200	1,500	+0.93%	1,560,256	2,546억
2026-06-17	159,200	179,900	156,000	161,700	5,600	+3.59%	2,517,131	4,070억
2026-06-16	176,300	176,400	154,700	156,100	-18,400	-10.54%	1,571,107	2,452억
2026-06-15	178,600	179,800	168,900	174,500	-8,800	-4.80%	1,797,063	3,136억
2026-06-12	163,100	183,300	150,100	183,300	42,300	+30.00%	4,035,281	7,397억
2026-06-11	116,700	142,900	116,100	141,000	24,300	+20.82%	3,560,123	5,020억
2026-06-10	115,200	133,600	114,100	116,700	-2,400	-2.02%	593	6,920만
2026-06-09	112,600	122,200	109,500	119,100	14,200	+13.54%	1,504,096	1,791억
2026-06-08	126,000	136,000	104,600	104,900	-27,800	-20.95%	1,615,054	1,694억
2026-06-05	115,500	138,300	113,000	132,700	5,500	+4.32%	3,153,461	4,185억
2026-06-04	112,500	127,200	108,700	127,200	29,300	+29.93%	1,192,343	1,517억
2026-06-02	100,400	100,700	96,000	97,900	-4,800	-4.67%	665,868	652억
2026-06-01	104,300	105,900	101,000	102,700	-3,300	-3.11%	651,855	669억
2026-05-29	108,700	110,900	102,300	106,000	-2,300	-2.12%	715,947	759억
2026-05-28	111,200	112,300	103,600	108,300	-4,000	-3.56%	661,212	716억
2026-05-27	123,700	127,000	110,500	112,300	-9,700	-7.95%	1,140,358	1,281억
2026-05-26	127,300	132,500	120,400	122,000	300	+0.25%	727,017	887억
2026-05-22	126,800	127,500	121,000	121,700	-3,600	-2.87%	468,304	570억
2026-05-21	116,500	125,300	116,400	125,300	13,400	+11.97%	622,047	779억
2026-05-20	113,100	116,900	107,200	111,900	-1,100	-0.97%	346,462	388억
2026-05-19	114,900	117,800	110,800	113,000	-3,100	-2.67%	412,960	467억
2026-05-18	113,700	118,700	108,200	116,100	1,400	+1.22%	399,047	463억
2026-05-15	127,800	128,300	113,000	114,700	-12,700	-9.97%	644,523	739억
2026-05-14	129,100	129,600	121,300	127,400	-3,800	-2.90%	635,175	809억
2026-05-13	124,500	131,200	120,600	131,200	6,200	+4.96%	587,060	770억
2026-05-12	143,000	148,000	123,700	125,000	-16,600	-11.72%	1,472,239	1,840억
2026-05-11	144,000	151,500	136,200	141,600	8,700	+6.55%	1,177,577	1,667억
2026-05-08	131,500	133,100	127,400	132,900	0	0.00%	559,519	744억
2026-05-07	130,600	132,900	124,700	132,900	3,900	+3.02%	1,037,901	1,379억
2026-05-06	123,100	129,200	119,500	129,000	6,500	+5.31%	1,361,181	1,756억
2026-05-04	118,300	122,500	117,500	122,500	5,400	+4.61%	728,683	893억
2026-04-30	120,800	123,300	117,000	117,100	-3,700	-3.06%	495,817	581억
2026-04-29	119,600	120,900	118,200	120,800	-300	-0.25%	401,573	485억
2026-04-28	121,600	122,300	118,000	121,100	-400	-0.33%	469,614	569억
2026-04-27	116,600	122,000	114,700	121,500	5,400	+4.65%	719,765	875억
2026-04-24	113,200	116,400	112,000	116,100	2,900	+2.56%	424,792	493억
2026-04-23	119,100	119,200	112,000	113,200	-5,900	-4.95%	803,133	909억
2026-04-22	121,200	121,900	114,400	119,100	-4,800	-3.87%	806,392	960억
2026-04-21	123,400	124,100	121,000	123,900	1,500	+1.23%	428,034	530억
2026-04-20	119,700	123,600	119,600	122,400	1,200	+0.99%	428,399	524억
2026-04-17	120,900	121,600	118,700	121,200	300	+0.25%	284,514	345억
2026-04-16	121,300	121,700	117,900	120,900	-1,700	-1.39%	493,690	597억
2026-04-15	123,600	126,300	120,800	122,600	600	+0.49%	685,043	840억
2026-04-14	122,400	124,300	119,500	122,000	1,300	+1.08%	441,490	539억
2026-04-13	117,400	123,000	117,200	120,700	-1,400	-1.15%	290,341	350억
2026-04-10	122,100	125,400	120,600	122,100	4,000	+3.39%	1,008,253	1,231억
2026-04-09	119,000	119,500	114,200	118,100	-3,300	-2.72%	457,672	541억
2026-04-08	122,400	123,000	117,700	121,400	7,300	+6.40%	774,227	940억
2026-04-07	118,400	119,800	111,100	114,100	1,900	+1.69%	322,259	368억
2026-04-06	113,400	118,300	111,600	112,200	-1,300	-1.15%	261,371	293억
2026-04-03	113,100	115,000	108,800	113,500	4,200	+3.84%	295,515	335억
2026-04-02	118,000	121,000	108,700	109,300	-7,700	-6.58%	540,738	591억
2026-04-01	116,000	118,700	112,100	117,000	8,900	+8.23%	486,514	569억
2026-03-31	111,400	113,800	107,800	108,100	-5,100	-4.51%	446,431	483억
2026-03-30	115,000	115,600	112,500	113,200	-8,300	-6.83%	381,134	431억
2026-03-27	119,200	123,200	115,300	121,500	—	—	445,191	541억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)