원림 [005820] KOSPI
14,380 원
전일대비:
▼
10
(-0.07%)
시가
15,070
고가
15,070
저가
13,990
거래량
1,615
거래대금
23 백만
시가총액
330 억
52주 최고
17,900
52주 최저
12,580
📈 주가 차트 (최근 20일)
원림
005820
120봉
💬 원림 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14,380 | -10 | -0.07% | 15,070 | 15,070 | 13,990 | 1,615 |
| 2026-10-13 | 14,390 | 90 | 0.63% | 14,550 | 14,550 | 13,950 | 569 |
| 2026-10-12 | 14,300 | -100 | -0.69% | 14,670 | 14,690 | 13,930 | 1,623 |
| 2026-10-08 | 14,400 | -20 | -0.14% | 14,410 | 14,910 | 14,400 | 911 |
| 2026-10-07 | 14,420 | -80 | -0.55% | 14,360 | 14,600 | 14,360 | 1,755 |
| 2026-10-06 | 14,500 | -30 | -0.21% | 14,500 | 14,720 | 14,350 | 1,290 |
| 2026-10-02 | 14,530 | -120 | -0.82% | 14,600 | 14,780 | 14,010 | 194 |
| 2026-10-01 | 14,650 | 100 | 0.69% | 14,550 | 14,770 | 14,470 | 1,326 |
| 2026-09-30 | 14,550 | -120 | -0.82% | 14,560 | 14,830 | 14,270 | 1,912 |
| 2026-09-29 | 14,670 | 240 | 1.66% | 14,400 | 14,670 | 14,350 | 734 |
| 2026-09-28 | 14,430 | -270 | -1.84% | 14,520 | 14,880 | 14,370 | 1,073 |
| 2026-09-23 | 14,700 | 200 | 1.38% | 14,500 | 14,730 | 14,230 | 1,841 |
| 2026-09-22 | 14,500 | -170 | -1.16% | 14,370 | 14,640 | 14,370 | 1,557 |
| 2026-09-21 | 14,670 | 110 | 0.76% | 14,650 | 15,000 | 13,910 | 1,650 |
| 2026-09-18 | 14,560 | 90 | 0.62% | 14,490 | 14,570 | 14,360 | 660 |
| 2026-09-17 | 14,470 | 100 | 0.70% | 14,370 | 14,630 | 14,130 | 1,769 |
| 2026-09-16 | 14,370 | -10 | -0.07% | 14,470 | 14,510 | 14,140 | 546 |
| 2026-09-15 | 14,380 | 190 | 1.34% | 14,470 | 14,480 | 14,250 | 374 |
| 2026-09-14 | 14,190 | 30 | 0.21% | 14,430 | 14,530 | 14,100 | 5,470 |
| 2026-09-11 | 14,160 | -490 | -3.34% | 14,530 | 14,730 | 14,000 | 3,810 |