원텍 [336570] KOSDAQ
우량기업부
5,810 원
전일대비:
▼
120
(-2.02%)
시가
6,150
고가
6,210
저가
5,800
거래량
860,423
거래대금
5,189 백만
시가총액
5,205 억
52주 최고
13,410
52주 최저
5,740
📈 주가 차트 (최근 20일)
원텍
336570
120봉
💬 원텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 5,810 | -120 | -2.02% | 6,150 | 6,210 | 5,800 | 860,423 |
| 2026-06-22 | 5,930 | 60 | 1.02% | 5,800 | 6,060 | 5,740 | 650,042 |
| 2026-06-19 | 5,870 | -310 | -5.02% | 6,220 | 6,280 | 5,830 | 787,998 |
| 2026-06-18 | 6,180 | -430 | -6.51% | 6,530 | 6,630 | 6,160 | 1,029,635 |
| 2026-06-17 | 6,610 | -10 | -0.15% | 6,680 | 6,740 | 6,580 | 479,876 |
| 2026-06-16 | 6,620 | -390 | -5.56% | 7,080 | 7,150 | 6,550 | 1,262,597 |
| 2026-06-15 | 7,010 | -40 | -0.57% | 7,150 | 7,200 | 6,970 | 735,229 |
| 2026-06-12 | 7,050 | -380 | -5.11% | 7,620 | 7,620 | 7,050 | 1,952,742 |
| 2026-06-11 | 7,430 | 210 | 2.91% | 7,000 | 7,500 | 6,860 | 3,986,295 |
| 2026-06-10 | 7,220 | -270 | -3.60% | 7,300 | 7,570 | 7,110 | 967,831 |
| 2026-06-09 | 7,490 | 450 | 6.39% | 7,100 | 7,630 | 7,090 | 962,804 |
| 2026-06-08 | 7,040 | -680 | -8.81% | 7,050 | 7,340 | 6,960 | 964,776 |
| 2026-06-05 | 7,720 | -770 | -9.07% | 8,330 | 8,640 | 7,690 | 1,359,616 |
| 2026-06-04 | 8,490 | 650 | 8.29% | 7,990 | 8,600 | 7,830 | 1,623,359 |
| 2026-06-02 | 7,840 | 190 | 2.48% | 7,520 | 7,980 | 7,240 | 1,558,272 |
| 2026-06-01 | 7,650 | -370 | -4.61% | 8,180 | 8,240 | 7,560 | 1,662,174 |
| 2026-05-29 | 8,020 | -710 | -8.13% | 8,780 | 8,790 | 8,020 | 2,062,645 |
| 2026-05-28 | 8,730 | -100 | -1.13% | 9,160 | 9,200 | 8,340 | 1,940,266 |
| 2026-05-27 | 8,830 | -170 | -1.89% | 8,880 | 9,145 | 8,650 | 1,988,219 |
| 2026-05-26 | 9,000 | -370 | -3.95% | 9,130 | 9,470 | 8,815 | 2,296,704 |