윈하이텍 [192390] KOSDAQ
벤처기업부
1,848 원
전일대비:
▼
1
(-0.05%)
시가
1,828
고가
1,855
저가
1,813
거래량
20,986
거래대금
39 백만
시가총액
221 억
52주 최고
2,520
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,848 | -1 | -0.05% | 1,828 | 1,855 | 1,813 | 20,986 |
| 2026-10-22 | 1,849 | -7 | -0.38% | 1,782 | 1,854 | 1,782 | 17,447 |
| 2026-10-21 | 1,856 | -1 | -0.05% | 1,775 | 1,876 | 1,775 | 21,173 |
| 2026-10-20 | 1,857 | -4 | -0.21% | 1,865 | 1,900 | 1,857 | 12,740 |
| 2026-10-19 | 1,861 | -15 | -0.80% | 1,852 | 1,880 | 1,852 | 49,004 |
| 2026-10-16 | 1,876 | 16 | 0.86% | 1,835 | 1,890 | 1,835 | 24,682 |
| 2026-10-15 | 1,860 | -1 | -0.05% | 1,899 | 1,899 | 1,772 | 19,666 |
| 2026-10-14 | 1,861 | 7 | 0.38% | 1,900 | 1,900 | 1,828 | 1,217 |
| 2026-10-13 | 1,854 | -5 | -0.27% | 1,859 | 1,888 | 1,797 | 4,889 |
| 2026-10-12 | 1,859 | 0 | 0.00% | 1,858 | 1,893 | 1,827 | 6,560 |
| 2026-10-08 | 1,859 | -6 | -0.32% | 1,865 | 1,865 | 1,850 | 22,103 |
| 2026-10-07 | 1,865 | 15 | 0.81% | 1,927 | 1,927 | 1,828 | 9,085 |
| 2026-10-06 | 1,850 | -19 | -1.02% | 1,870 | 1,871 | 1,848 | 13,491 |
| 2026-10-02 | 1,869 | 26 | 1.41% | 1,819 | 1,870 | 1,819 | 8,563 |
| 2026-10-01 | 1,843 | 4 | 0.22% | 1,824 | 1,850 | 1,792 | 16,954 |
| 2026-09-30 | 1,839 | 0 | 0.00% | 1,870 | 1,870 | 1,800 | 27,937 |
| 2026-09-29 | 1,839 | -12 | -0.65% | 1,950 | 1,950 | 1,831 | 15,610 |
| 2026-09-28 | 1,851 | -13 | -0.70% | 1,895 | 1,895 | 1,829 | 13,018 |
| 2026-09-23 | 1,864 | 0 | 0.00% | 1,896 | 1,896 | 1,839 | 32,489 |
| 2026-09-22 | 1,864 | 7 | 0.38% | 1,886 | 1,896 | 1,856 | 24,637 |