서원인텍 [093920] KOSDAQ
우량기업부
4,890 원
전일대비:
▲
65
(1.35%)
시가
4,850
고가
4,920
저가
4,780
거래량
11,908
거래대금
58 백만
시가총액
910 억
52주 최고
5,750
52주 최저
4,500
📈 주가 차트 (최근 20일)
서원인텍
093920
120봉
💬 서원인텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,890 | 65 | 1.35% | 4,850 | 4,920 | 4,780 | 11,908 |
| 2026-08-24 | 4,825 | 30 | 0.63% | 4,795 | 4,825 | 4,795 | 6,269 |
| 2026-08-21 | 4,795 | -65 | -1.34% | 4,920 | 4,920 | 4,770 | 11,192 |
| 2026-08-20 | 4,860 | 10 | 0.21% | 4,850 | 4,870 | 4,820 | 5,345 |
| 2026-08-19 | 4,850 | -20 | -0.41% | 4,865 | 4,865 | 4,805 | 14,457 |
| 2026-08-18 | 4,870 | -55 | -1.12% | 4,925 | 4,925 | 4,835 | 23,420 |
| 2026-08-14 | 4,925 | 15 | 0.31% | 4,935 | 4,935 | 4,845 | 18,688 |
| 2026-08-13 | 4,910 | -45 | -0.91% | 4,950 | 4,960 | 4,870 | 15,721 |
| 2026-08-12 | 4,955 | -10 | -0.20% | 4,980 | 4,980 | 4,915 | 25,477 |
| 2026-08-11 | 4,965 | 40 | 0.81% | 4,920 | 4,965 | 4,900 | 20,429 |
| 2026-08-10 | 4,925 | 30 | 0.61% | 4,900 | 4,930 | 4,880 | 12,371 |
| 2026-08-07 | 4,895 | 5 | 0.10% | 4,900 | 4,900 | 4,870 | 7,799 |
| 2026-08-06 | 4,890 | 0 | 0.00% | 4,900 | 4,900 | 4,820 | 22,653 |
| 2026-08-05 | 4,890 | 35 | 0.72% | 4,890 | 4,895 | 4,855 | 11,552 |
| 2026-08-04 | 4,855 | 0 | 0.00% | 4,835 | 4,865 | 4,800 | 9,642 |
| 2026-08-03 | 4,855 | 35 | 0.73% | 4,830 | 4,885 | 4,755 | 29,458 |
| 2026-07-31 | 4,820 | 170 | 3.66% | 4,655 | 4,820 | 4,655 | 19,514 |
| 2026-07-30 | 4,650 | 50 | 1.09% | 4,600 | 4,710 | 4,595 | 14,391 |
| 2026-07-29 | 4,600 | -140 | -2.95% | 4,740 | 4,765 | 4,515 | 41,481 |
| 2026-07-28 | 4,740 | -135 | -2.77% | 4,860 | 4,860 | 4,665 | 13,914 |