서원인텍 093920
4,895+0.10%KOSDAQ · 직전 거래일 종가
서원인텍(093920)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 4,895원으로 +0.10% 변동했으며, 거래량은 7,797주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 4,900 | 4,900 | 4,870 | 4,895 | 7,797 |
| 20260806 | 4,900 | 4,900 | 4,820 | 4,890 | 22,653 |
| 20260805 | 4,890 | 4,895 | 4,855 | 4,890 | 11,552 |
| 20260804 | 4,835 | 4,865 | 4,800 | 4,855 | 9,642 |
| 20260803 | 4,830 | 4,885 | 4,755 | 4,855 | 29,458 |
| 20260731 | 4,655 | 4,820 | 4,655 | 4,820 | 19,514 |
| 20260730 | 4,600 | 4,710 | 4,595 | 4,650 | 14,391 |
| 20260729 | 4,740 | 4,765 | 4,515 | 4,600 | 41,481 |
| 20260728 | 4,860 | 4,860 | 4,665 | 4,740 | 13,914 |
| 20260727 | 4,890 | 4,890 | 4,825 | 4,875 | 15,949 |
| 20260724 | 4,850 | 4,860 | 4,820 | 4,825 | 8,322 |
| 20260723 | 4,840 | 4,850 | 4,795 | 4,850 | 13,437 |
| 20260722 | 4,775 | 4,840 | 4,740 | 4,775 | 11,959 |
| 20260721 | 4,800 | 4,800 | 4,655 | 4,775 | 21,889 |
| 20260720 | 4,890 | 4,890 | 4,690 | 4,710 | 17,687 |
| 20260716 | 4,895 | 4,895 | 4,790 | 4,815 | 8,168 |
| 20260715 | 4,900 | 4,900 | 4,830 | 4,885 | 12,955 |
| 20260714 | 4,855 | 4,890 | 4,775 | 4,865 | 6,809 |
| 20260713 | 4,900 | 4,910 | 4,770 | 4,880 | 10,314 |
| 20260710 | 4,840 | 4,900 | 4,835 | 4,895 | 10,320 |
| 20260709 | 4,825 | 4,835 | 4,755 | 4,815 | 11,614 |
| 20260708 | 4,825 | 4,880 | 4,760 | 4,825 | 14,971 |
| 20260707 | 4,880 | 4,900 | 4,810 | 4,860 | 31,079 |
| 20260706 | 4,900 | 4,900 | 4,855 | 4,875 | 10,113 |
| 20260703 | 4,830 | 4,890 | 4,810 | 4,875 | 13,563 |
| 20260702 | 4,845 | 4,890 | 4,730 | 4,870 | 34,528 |
| 20260701 | 4,740 | 4,900 | 4,700 | 4,860 | 19,185 |
| 20260630 | 4,690 | 4,730 | 4,675 | 4,730 | 11,213 |
| 20260629 | 4,580 | 4,700 | 4,565 | 4,690 | 29,377 |
| 20260626 | 4,570 | 4,580 | 4,500 | 4,575 | 58,368 |
서원인텍 관련 뉴스
- [서원인텍] 분기보고서 (2026.03)dart · 2026-05-15
- [서원인텍] 사업보고서 (2025.12)dart · 2026-03-23
- [서원인텍] 의결권대리행사권유참고서류dart · 2026-03-04
- [서원인텍] 분기보고서 (2025.09)dart · 2025-11-14
- [서원인텍] 반기보고서 (2025.06)dart · 2025-08-14
- [서원인텍] 분기보고서 (2025.03)dart · 2025-05-15
- [서원인텍] 사업보고서 (2024.12)dart · 2025-03-20
- [서원인텍] 의결권대리행사권유참고서류dart · 2025-03-06
- [서원인텍] 분기보고서 (2024.09)dart · 2024-11-14
- [서원인텍] 반기보고서 (2024.06)dart · 2024-08-14
- [서원인텍] 분기보고서 (2024.03)dart · 2024-05-16
- [서원인텍] 사업보고서 (2023.12)dart · 2024-03-20
- [서원인텍] [첨부정정]의결권대리행사권유참고서류dart · 2024-03-11
- [서원인텍] 의결권대리행사권유참고서류dart · 2024-03-04
- [서원인텍] 분기보고서 (2023.09)dart · 2023-11-10
- [서원인텍] 반기보고서 (2023.06)dart · 2023-08-14
- [서원인텍] 분기보고서 (2023.03)dart · 2023-05-15
- [서원인텍] 사업보고서 (2022.12)dart · 2023-03-21
- [서원인텍] 의결권대리행사권유참고서류dart · 2023-03-02
- [서원인텍] 분기보고서 (2022.09)dart · 2022-11-14