팅크웨어 [084730] KOSDAQ
중견기업부
6,520 원
전일대비:
▲
290
(4.65%)
시가
6,090
고가
6,530
저가
6,090
거래량
8,197
거래대금
52 백만
시가총액
724 억
52주 최고
10,730
52주 최저
5,500
📈 주가 차트 (최근 20일)
팅크웨어
084730
120봉
💬 팅크웨어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 6,520 | 290 | 4.65% | 6,090 | 6,530 | 6,090 | 8,197 |
| 2026-08-24 | 6,230 | -60 | -0.95% | 6,430 | 6,430 | 6,170 | 5,900 |
| 2026-08-21 | 6,290 | -10 | -0.16% | 6,320 | 6,320 | 6,090 | 11,590 |
| 2026-08-20 | 6,300 | 50 | 0.80% | 6,370 | 6,390 | 6,150 | 7,141 |
| 2026-08-19 | 6,250 | -100 | -1.57% | 6,300 | 6,300 | 6,150 | 5,084 |
| 2026-08-18 | 6,350 | -320 | -4.80% | 6,460 | 6,670 | 6,210 | 22,707 |
| 2026-08-14 | 6,670 | 20 | 0.30% | 6,700 | 6,700 | 6,610 | 2,189 |
| 2026-08-13 | 6,650 | 60 | 0.91% | 6,690 | 6,690 | 6,530 | 5,768 |
| 2026-08-12 | 6,590 | -90 | -1.35% | 6,680 | 6,680 | 6,570 | 2,068 |
| 2026-08-11 | 6,680 | 50 | 0.75% | 6,580 | 6,700 | 6,250 | 13,883 |
| 2026-08-10 | 6,630 | 130 | 2.00% | 6,660 | 6,660 | 6,450 | 5,989 |
| 2026-08-07 | 6,500 | -40 | -0.61% | 6,630 | 6,630 | 6,420 | 1,539 |
| 2026-08-06 | 6,540 | 0 | 0.00% | 6,690 | 6,690 | 6,420 | 8,869 |
| 2026-08-05 | 6,540 | 170 | 2.67% | 6,420 | 6,630 | 6,330 | 26,112 |
| 2026-08-04 | 6,370 | 130 | 2.08% | 6,060 | 6,380 | 6,060 | 7,264 |
| 2026-08-03 | 6,240 | 0 | 0.00% | 6,240 | 6,300 | 6,130 | 3,094 |
| 2026-07-31 | 6,240 | 290 | 4.87% | 6,010 | 6,250 | 5,950 | 5,831 |
| 2026-07-30 | 5,950 | -10 | -0.17% | 5,500 | 6,180 | 5,500 | 18,433 |
| 2026-07-29 | 5,960 | -60 | -1.00% | 6,010 | 6,110 | 5,710 | 18,177 |
| 2026-07-28 | 6,020 | -380 | -5.94% | 6,280 | 6,280 | 6,020 | 7,138 |