원일티엔아이 [136150] KOSDAQ
벤처기업부
7,130 원
전일대비:
▼
450
(-5.94%)
시가
7,580
고가
7,580
저가
7,060
거래량
4,790
거래대금
35 백만
시가총액
598 억
52주 최고
29,150
52주 최저
5,400
📈 주가 차트 (최근 20일)
원일티엔아이
136150
120봉
💬 원일티엔아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,130 | -450 | -5.94% | 7,580 | 7,580 | 7,060 | 4,790 |
| 2026-08-20 | 7,580 | 0 | 0.00% | 7,580 | 8,000 | 7,580 | 6,111 |
| 2026-08-19 | 7,580 | -220 | -2.82% | 7,420 | 7,890 | 7,420 | 5,063 |
| 2026-08-18 | 7,800 | -330 | -4.06% | 8,130 | 8,210 | 7,730 | 9,993 |
| 2026-08-14 | 8,130 | -60 | -0.73% | 8,190 | 8,250 | 7,940 | 12,112 |
| 2026-08-13 | 8,190 | 520 | 6.78% | 8,170 | 9,120 | 7,890 | 69,388 |
| 2026-08-12 | 7,670 | -50 | -0.65% | 7,720 | 7,750 | 7,490 | 5,409 |
| 2026-08-11 | 7,720 | 150 | 1.98% | 7,510 | 7,720 | 7,440 | 12,521 |
| 2026-08-10 | 7,570 | 390 | 5.43% | 7,180 | 7,570 | 7,180 | 14,986 |
| 2026-08-07 | 7,180 | 80 | 1.13% | 7,030 | 7,270 | 6,890 | 5,037 |
| 2026-08-06 | 7,100 | -60 | -0.84% | 7,110 | 7,240 | 6,870 | 8,050 |
| 2026-08-05 | 7,160 | 150 | 2.14% | 7,190 | 7,340 | 7,030 | 7,819 |
| 2026-08-04 | 7,010 | 410 | 6.21% | 6,330 | 7,110 | 6,330 | 10,970 |
| 2026-08-03 | 6,600 | 160 | 2.48% | 6,440 | 6,990 | 6,350 | 8,904 |
| 2026-07-31 | 6,440 | 840 | 15.00% | 5,730 | 6,500 | 5,700 | 16,596 |
| 2026-07-30 | 5,600 | 40 | 0.72% | 5,560 | 6,040 | 5,420 | 22,781 |
| 2026-07-29 | 5,560 | -930 | -14.33% | 6,490 | 6,650 | 5,400 | 39,086 |
| 2026-07-28 | 6,490 | -720 | -9.99% | 7,100 | 7,170 | 6,490 | 15,241 |
| 2026-07-27 | 7,210 | -40 | -0.55% | 7,200 | 7,460 | 7,190 | 6,131 |
| 2026-07-24 | 7,250 | -420 | -5.48% | 7,670 | 7,810 | 7,230 | 8,866 |