윈하이텍 [192390] KOSDAQ
벤처기업부
1,811 원
전일대비:
▲
31
(1.74%)
시가
1,838
고가
1,900
저가
1,740
거래량
41,389
거래대금
74 백만
시가총액
217 억
52주 최고
2,830
52주 최저
1,344
📈 주가 차트 (최근 20일)
윈하이텍
192390
120봉
💬 윈하이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,811 | 31 | 1.74% | 1,838 | 1,900 | 1,740 | 41,389 |
| 2026-08-20 | 1,780 | 1 | 0.06% | 1,880 | 1,880 | 1,747 | 34,011 |
| 2026-08-19 | 1,779 | -16 | -0.89% | 1,795 | 1,831 | 1,745 | 18,614 |
| 2026-08-18 | 1,795 | -47 | -2.55% | 1,849 | 1,999 | 1,773 | 84,748 |
| 2026-08-14 | 1,842 | 3 | 0.16% | 1,900 | 1,900 | 1,798 | 10,728 |
| 2026-08-13 | 1,839 | 10 | 0.55% | 1,806 | 1,847 | 1,800 | 17,685 |
| 2026-08-12 | 1,829 | -18 | -0.97% | 1,847 | 1,847 | 1,818 | 3,036 |
| 2026-08-11 | 1,847 | 25 | 1.37% | 1,922 | 1,922 | 1,791 | 9,137 |
| 2026-08-10 | 1,822 | 13 | 0.72% | 1,809 | 1,848 | 1,772 | 21,026 |
| 2026-08-07 | 1,809 | 1 | 0.06% | 1,883 | 1,883 | 1,792 | 10,622 |
| 2026-08-06 | 1,808 | 1 | 0.06% | 1,883 | 1,883 | 1,779 | 12,164 |
| 2026-08-05 | 1,807 | 50 | 2.85% | 1,759 | 1,855 | 1,750 | 10,191 |
| 2026-08-04 | 1,757 | -62 | -3.41% | 1,819 | 1,859 | 1,730 | 34,383 |
| 2026-08-03 | 1,819 | 26 | 1.45% | 1,799 | 1,824 | 1,757 | 15,563 |
| 2026-07-31 | 1,793 | 60 | 3.46% | 1,869 | 1,869 | 1,697 | 16,347 |
| 2026-07-30 | 1,733 | -44 | -2.48% | 1,400 | 1,878 | 1,400 | 27,490 |
| 2026-07-29 | 1,777 | -18 | -1.00% | 1,731 | 1,885 | 1,731 | 15,165 |
| 2026-07-28 | 1,795 | 60 | 3.46% | 1,733 | 1,825 | 1,721 | 24,357 |
| 2026-07-27 | 1,735 | -79 | -4.36% | 1,899 | 2,065 | 1,725 | 102,715 |
| 2026-07-24 | 1,814 | -37 | -2.00% | 1,848 | 1,851 | 1,800 | 9,526 |