원준 [382840] KOSDAQ
중견기업부
4,790 원
전일대비:
▲
90
(1.91%)
시가
4,700
고가
4,850
저가
4,685
거래량
19,064
거래대금
91 백만
시가총액
732 억
52주 최고
12,150
52주 최저
3,230
📈 주가 차트 (최근 20일)
원준
382840
120봉
💬 원준 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,790 | 90 | 1.91% | 4,700 | 4,850 | 4,685 | 19,064 |
| 2026-08-21 | 4,700 | -240 | -4.86% | 4,900 | 4,935 | 4,595 | 41,642 |
| 2026-08-20 | 4,940 | 170 | 3.56% | 4,820 | 4,960 | 4,775 | 43,999 |
| 2026-08-19 | 4,770 | -130 | -2.65% | 4,800 | 5,180 | 4,735 | 97,108 |
| 2026-08-18 | 4,900 | -300 | -5.77% | 5,300 | 5,310 | 4,895 | 47,222 |
| 2026-08-14 | 5,200 | 40 | 0.78% | 5,190 | 5,330 | 5,070 | 29,404 |
| 2026-08-13 | 5,160 | -30 | -0.58% | 5,230 | 5,450 | 5,050 | 102,215 |
| 2026-08-12 | 5,190 | 40 | 0.78% | 5,170 | 5,390 | 4,900 | 160,113 |
| 2026-08-11 | 5,150 | 120 | 2.39% | 5,020 | 5,880 | 4,950 | 1,089,578 |
| 2026-08-10 | 5,030 | 310 | 6.57% | 4,710 | 5,060 | 4,660 | 43,712 |
| 2026-08-07 | 4,720 | 120 | 2.61% | 4,770 | 4,965 | 4,515 | 170,557 |
| 2026-08-06 | 4,600 | -95 | -2.02% | 4,595 | 4,735 | 4,550 | 37,470 |
| 2026-08-05 | 4,695 | 305 | 6.95% | 4,485 | 4,695 | 4,450 | 41,100 |
| 2026-08-04 | 4,390 | 230 | 5.53% | 4,120 | 4,435 | 4,090 | 46,006 |
| 2026-08-03 | 4,160 | 75 | 1.84% | 3,955 | 4,335 | 3,955 | 35,226 |
| 2026-07-31 | 4,085 | 305 | 8.07% | 3,820 | 4,160 | 3,820 | 48,406 |
| 2026-07-30 | 3,780 | 80 | 2.16% | 3,230 | 3,880 | 3,230 | 74,586 |
| 2026-07-29 | 3,700 | -530 | -12.53% | 4,150 | 4,280 | 3,580 | 111,416 |
| 2026-07-28 | 4,230 | -200 | -4.51% | 4,185 | 4,495 | 4,085 | 44,230 |
| 2026-07-27 | 4,430 | -5 | -0.11% | 4,435 | 4,580 | 4,350 | 28,030 |