원텍 [336570] KOSDAQ
우량기업부
4,370 원
전일대비:
▼
215
(-4.69%)
시가
4,450
고가
4,500
저가
4,305
거래량
902,748
거래대금
3,826 백만
시가총액
3,902 억
52주 최고
10,480
52주 최저
4,130
📈 주가 차트 (최근 20일)
원텍
336570
120봉
💬 원텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4,370 | -215 | -4.69% | 4,450 | 4,500 | 4,305 | 902,748 |
| 2026-10-14 | 4,585 | -35 | -0.76% | 4,590 | 4,770 | 4,550 | 265,779 |
| 2026-10-13 | 4,620 | -125 | -2.63% | 4,690 | 4,690 | 4,490 | 547,939 |
| 2026-10-12 | 4,745 | -255 | -5.10% | 5,000 | 5,000 | 4,720 | 534,435 |
| 2026-10-08 | 5,000 | -90 | -1.77% | 5,100 | 5,370 | 4,875 | 597,959 |
| 2026-10-07 | 5,090 | -60 | -1.17% | 5,180 | 5,230 | 5,080 | 382,959 |
| 2026-10-06 | 5,150 | 140 | 2.79% | 5,090 | 5,220 | 5,060 | 575,529 |
| 2026-10-02 | 5,010 | 10 | 0.20% | 5,010 | 5,150 | 4,985 | 511,488 |
| 2026-10-01 | 5,000 | 135 | 2.77% | 4,850 | 5,000 | 4,815 | 413,204 |
| 2026-09-30 | 4,865 | 55 | 1.14% | 4,810 | 5,030 | 4,790 | 443,337 |
| 2026-09-29 | 4,810 | -75 | -1.54% | 4,880 | 4,880 | 4,745 | 367,255 |
| 2026-09-28 | 4,885 | 40 | 0.83% | 4,880 | 4,975 | 4,830 | 290,066 |
| 2026-09-23 | 4,845 | -70 | -1.42% | 4,915 | 4,950 | 4,830 | 241,118 |
| 2026-09-22 | 4,915 | 0 | 0.00% | 4,960 | 5,030 | 4,885 | 291,115 |
| 2026-09-21 | 4,915 | 5 | 0.10% | 4,950 | 4,970 | 4,795 | 448,690 |
| 2026-09-18 | 4,910 | -35 | -0.71% | 4,990 | 5,080 | 4,890 | 373,123 |
| 2026-09-17 | 4,945 | -65 | -1.30% | 4,995 | 5,040 | 4,945 | 276,169 |
| 2026-09-16 | 5,010 | 20 | 0.40% | 4,990 | 5,110 | 4,970 | 371,770 |
| 2026-09-15 | 4,990 | -100 | -1.96% | 5,070 | 5,110 | 4,990 | 403,343 |
| 2026-09-14 | 5,090 | -30 | -0.59% | 5,070 | 5,120 | 4,960 | 400,129 |