원텍 336570
5,180-0.38%KOSDAQ · 직전 거래일 종가
원텍(336570)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 5,180원으로 -0.38% 변동했으며, 거래량은 373,318주, 거래대금은 19억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 5,260 | 5,320 | 5,100 | 5,180 | 373,318 |
| 20260806 | 5,230 | 5,310 | 5,100 | 5,200 | 432,215 |
| 20260805 | 5,300 | 5,300 | 5,160 | 5,230 | 586,650 |
| 20260804 | 4,885 | 5,210 | 4,885 | 5,210 | 650,828 |
| 20260803 | 4,865 | 5,050 | 4,720 | 4,860 | 489,315 |
| 20260731 | 4,550 | 4,865 | 4,540 | 4,865 | 669,949 |
| 20260730 | 4,130 | 4,640 | 4,130 | 4,380 | 564,343 |
| 20260729 | 4,800 | 4,905 | 4,365 | 4,520 | 917,914 |
| 20260728 | 5,000 | 5,070 | 4,765 | 4,795 | 678,539 |
| 20260727 | 5,070 | 5,250 | 5,030 | 5,090 | 387,728 |
| 20260724 | 5,070 | 5,150 | 4,985 | 4,995 | 481,096 |
| 20260723 | 5,020 | 5,200 | 5,020 | 5,180 | 414,731 |
| 20260722 | 5,150 | 5,260 | 4,990 | 4,990 | 460,266 |
| 20260721 | 4,980 | 5,130 | 4,945 | 5,020 | 503,816 |
| 20260720 | 5,170 | 5,250 | 4,990 | 5,000 | 642,293 |
| 20260716 | 5,430 | 5,570 | 5,290 | 5,320 | 442,077 |
| 20260715 | 5,410 | 5,590 | 5,370 | 5,530 | 516,844 |
| 20260714 | 5,450 | 5,460 | 5,110 | 5,270 | 835,589 |
| 20260713 | 5,710 | 5,900 | 5,410 | 5,440 | 800,667 |
| 20260710 | 5,480 | 5,840 | 5,480 | 5,740 | 631,600 |
| 20260709 | 5,480 | 5,605 | 5,310 | 5,480 | 478,246 |
| 20260708 | 5,810 | 5,890 | 5,410 | 5,480 | 862,790 |
| 20260707 | 5,670 | 6,060 | 5,670 | 5,810 | 893,371 |
| 20260706 | 6,130 | 6,130 | 5,730 | 5,800 | 740,225 |
| 20260703 | 5,930 | 6,100 | 5,660 | 6,100 | 1,254,654 |
| 20260702 | 5,800 | 6,150 | 5,610 | 5,850 | 1,695,574 |
| 20260701 | 6,010 | 6,060 | 5,780 | 5,860 | 1,181,919 |
| 20260630 | 5,980 | 6,230 | 5,890 | 5,970 | 637,683 |
| 20260629 | 5,210 | 6,050 | 5,210 | 6,040 | 780,018 |
| 20260626 | 5,460 | 5,640 | 5,270 | 5,320 | 667,023 |
원텍 관련 뉴스
- [원텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-22
- [원텍] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2026-06-22
- [원텍] [기재정정]분기보고서 (2026.03)dart · 2026-05-20
- [원텍] 주요사항보고서(전환사채권발행결정)dart · 2026-05-14
- [원텍] 분기보고서 (2026.03)dart · 2026-05-13
- [원텍] 주요사항보고서(자기주식취득신탁계약해지결정)dart · 2026-05-12
- [원텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-05-06
- [원텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-17
- [원텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
- [원텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
- [원텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
- [원텍] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2026-04-10
- [원텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
- [원텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-10
- [원텍] 주식등의대량보유상황보고서(일반)dart · 2026-04-10
- [원텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-08
- [원텍] 주요사항보고서(자기주식처분결정)dart · 2026-04-08
- [원텍] 사업보고서 (2025.12)dart · 2026-03-19
- [원텍] 주식등의대량보유상황보고서(일반)dart · 2026-03-16
- [원텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-16