와이엔텍 [067900] KOSDAQ
우량기업부
6,040 원
전일대비:
▲
150
(2.55%)
시가
5,970
고가
6,160
저가
5,970
거래량
32,348
거래대금
196 백만
시가총액
1,099 억
52주 최고
8,190
52주 최저
5,360
📈 주가 차트 (최근 20일)
와이엔텍
067900
120봉
💬 와이엔텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,040 | 150 | 2.55% | 5,970 | 6,160 | 5,970 | 32,348 |
| 2026-08-21 | 5,890 | -90 | -1.51% | 5,880 | 5,980 | 5,840 | 22,139 |
| 2026-08-20 | 5,980 | 40 | 0.67% | 5,940 | 5,990 | 5,900 | 15,549 |
| 2026-08-19 | 5,940 | -80 | -1.33% | 5,990 | 6,010 | 5,880 | 17,005 |
| 2026-08-18 | 6,020 | -10 | -0.17% | 6,050 | 6,080 | 5,930 | 28,136 |
| 2026-08-14 | 6,030 | 10 | 0.17% | 6,060 | 6,130 | 6,000 | 20,332 |
| 2026-08-13 | 6,020 | -80 | -1.31% | 6,070 | 6,130 | 5,980 | 36,952 |
| 2026-08-12 | 6,100 | -20 | -0.33% | 6,120 | 6,220 | 6,060 | 25,623 |
| 2026-08-11 | 6,120 | 80 | 1.32% | 6,040 | 6,130 | 5,970 | 38,542 |
| 2026-08-10 | 6,040 | 100 | 1.68% | 5,940 | 6,040 | 5,900 | 71,476 |
| 2026-08-07 | 5,940 | 30 | 0.51% | 5,910 | 5,970 | 5,840 | 12,090 |
| 2026-08-06 | 5,910 | -20 | -0.34% | 5,930 | 5,980 | 5,820 | 25,852 |
| 2026-08-05 | 5,930 | 30 | 0.51% | 5,880 | 6,000 | 5,870 | 32,595 |
| 2026-08-04 | 5,900 | 100 | 1.72% | 5,760 | 5,960 | 5,760 | 27,430 |
| 2026-08-03 | 5,800 | 30 | 0.52% | 5,690 | 5,860 | 5,690 | 13,809 |
| 2026-07-31 | 5,770 | 230 | 4.15% | 5,590 | 5,790 | 5,590 | 23,479 |
| 2026-07-30 | 5,540 | 10 | 0.18% | 5,500 | 5,650 | 5,440 | 31,598 |
| 2026-07-29 | 5,530 | -140 | -2.47% | 5,670 | 5,740 | 5,360 | 59,477 |
| 2026-07-28 | 5,670 | -280 | -4.71% | 5,950 | 5,950 | 5,650 | 47,618 |
| 2026-07-27 | 5,950 | 0 | 0.00% | 6,020 | 6,070 | 5,890 | 22,544 |