원일티엔아이

136150KOSDAQ

8,280원+440 (+5.61%)전일 종가 2026-09-18

52주 위치

5,40029,15012%신고가 대비 -71.60%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가8,280원

시가총액—

52주 최고29,150원

52주 최저5,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.2%	-31.3%	-50.4%	-55.0%	-66.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	7,840	8,390	7,840	8,280	440	+5.61%	10,868	8,999만
2026-09-17	8,000	8,000	7,740	7,840	-80	-1.01%	8,359	6,553만
2026-09-16	7,730	8,140	7,700	7,920	100	+1.28%	6,275	4,970만
2026-09-15	7,840	8,210	7,620	7,820	-20	-0.26%	8,426	6,589만
2026-09-14	8,200	8,210	7,790	7,840	-360	-4.39%	6,010	4,712만
2026-09-11	8,050	8,220	7,950	8,200	90	+1.11%	7,345	6,023만
2026-09-10	8,260	8,360	7,940	8,110	-150	-1.82%	10,997	8,919만
2026-09-09	8,230	8,770	8,010	8,260	520	+6.72%	35,033	2.89억
2026-09-08	7,600	8,230	7,570	7,740	220	+2.93%	11,805	9,137만
2026-09-07	7,530	7,720	7,320	7,520	40	+0.53%	9,042	6,800만
2026-09-04	7,500	7,500	7,310	7,480	140	+1.91%	1,953	1,461만
2026-09-03	7,490	7,500	7,260	7,340	90	+1.24%	8,364	6,139만
2026-09-02	7,630	7,650	7,250	7,250	-380	-4.98%	6,652	4,823만
2026-09-01	7,350	7,650	7,350	7,630	20	+0.26%	10,796	8,237만
2026-08-31	8,180	8,180	7,500	7,610	-360	-4.52%	6,267	4,769만
2026-08-28	7,970	8,030	7,770	7,970	-30	-0.38%	4,755	3,790만
2026-08-27	7,670	8,140	7,670	8,000	320	+4.17%	10,698	8,558만
2026-08-26	7,780	7,900	7,610	7,680	-80	-1.03%	6,269	4,815만
2026-08-25	7,450	7,780	7,040	7,760	590	+8.23%	14,586	1.13억
2026-08-24	7,130	7,240	6,810	7,170	40	+0.56%	5,249	3,764만
2026-08-21	7,580	7,580	7,060	7,130	-450	-5.94%	4,790	3,415만
2026-08-20	7,580	8,000	7,580	7,580	0	0.00%	6,111	4,632만
2026-08-19	7,420	7,890	7,420	7,580	-220	-2.82%	5,063	3,838만
2026-08-18	8,130	8,210	7,730	7,800	-330	-4.06%	9,993	7,795만
2026-08-14	8,190	8,250	7,940	8,130	-60	-0.73%	12,112	9,847만
2026-08-13	8,170	9,120	7,890	8,190	520	+6.78%	69,388	5.68억
2026-08-12	7,720	7,750	7,490	7,670	-50	-0.65%	5,409	4,149만
2026-08-11	7,510	7,720	7,440	7,720	150	+1.98%	12,521	9,666만
2026-08-10	7,180	7,570	7,180	7,570	390	+5.43%	14,986	1.13억
2026-08-07	7,030	7,270	6,890	7,180	80	+1.13%	5,037	3,617만
2026-08-06	7,110	7,240	6,870	7,100	-60	-0.84%	8,050	5,716만
2026-08-05	7,190	7,340	7,030	7,160	150	+2.14%	7,819	5,598만
2026-08-04	6,330	7,110	6,330	7,010	410	+6.21%	10,970	7,690만
2026-08-03	6,440	6,990	6,350	6,600	160	+2.48%	8,904	5,877만
2026-07-31	5,730	6,500	5,700	6,440	840	+15.00%	16,596	1.07억
2026-07-30	5,560	6,040	5,420	5,600	40	+0.72%	22,781	1.28억
2026-07-29	6,490	6,650	5,400	5,560	-930	-14.33%	39,086	2.17억
2026-07-28	7,100	7,170	6,490	6,490	-720	-9.99%	15,241	9,891만
2026-07-27	7,200	7,460	7,190	7,210	-40	-0.55%	6,131	4,420만
2026-07-24	7,670	7,810	7,230	7,250	-420	-5.48%	8,866	6,428만
2026-07-23	7,010	7,690	7,010	7,670	590	+8.33%	14,085	1.08억
2026-07-22	7,020	7,370	7,020	7,080	60	+0.85%	12,610	8,928만
2026-07-21	6,850	7,250	6,850	7,020	-120	-1.68%	12,499	8,774만
2026-07-20	7,140	7,460	7,000	7,140	-330	-4.42%	16,658	1.19억
2026-07-16	7,670	7,850	7,210	7,470	-80	-1.06%	15,662	1.17억
2026-07-15	7,360	7,860	7,360	7,550	150	+2.03%	12,396	9,359만
2026-07-14	7,500	7,730	6,940	7,400	-350	-4.52%	49,125	3.64억
2026-07-13	8,490	8,720	7,750	7,750	-720	-8.50%	23,257	1.8억
2026-07-10	7,840	8,600	7,840	8,470	560	+7.08%	21,357	1.81억
2026-07-09	7,880	8,400	7,700	7,910	-170	-2.10%	38,489	3.04억
2026-07-08	8,480	8,760	8,080	8,080	-390	-4.60%	49,562	4억
2026-07-07	9,230	9,730	8,400	8,470	-2,980	-26.03%	160,358	13.58억
2026-07-06	11,140	12,000	10,720	11,450	830	+7.82%	109,901	12.58억
2026-07-03	10,270	10,620	9,730	10,620	40	+0.38%	20,180	2.14억
2026-07-02	11,090	11,090	10,170	10,580	-510	-4.60%	11,120	1.18억
2026-07-01	10,790	11,220	10,640	11,090	270	+2.50%	16,999	1.89억
2026-06-30	10,590	10,950	10,440	10,820	230	+2.17%	19,437	2.1억
2026-06-29	9,030	10,900	9,030	10,590	1,280	+13.75%	25,479	2.7억
2026-06-26	10,470	10,480	9,310	9,310	-1,210	-11.50%	42,291	3.94억
2026-06-25	10,190	11,050	10,110	10,520	410	+4.06%	20,968	2.21억
2026-06-24	9,830	10,750	9,830	10,110	-310	-2.98%	18,802	1.9억
2026-06-23	11,240	11,990	10,420	10,420	-1,590	-13.24%	44,780	4.67억
2026-06-22	11,570	13,500	11,120	12,010	440	+3.80%	106,611	12.8억
2026-06-19	12,050	12,200	11,410	11,570	-480	-3.98%	21,683	2.51억
2026-06-18	13,520	13,520	12,050	12,050	-1,120	-8.50%	20,471	2.47억
2026-06-17	12,470	13,770	12,270	13,170	700	+5.61%	30,700	4.04억
2026-06-16	12,220	12,480	12,000	12,470	280	+2.30%	12,284	1.53억
2026-06-15	12,650	12,650	11,920	12,190	290	+2.44%	18,086	2.2억
2026-06-12	11,620	12,190	11,600	11,900	700	+6.25%	19,562	2.33억
2026-06-11	10,650	11,400	10,650	11,200	220	+2.00%	15,725	1.76억
2026-06-10	10,640	11,990	10,640	10,980	30	+0.27%	11	12만
2026-06-09	10,420	11,160	10,420	10,950	620	+6.00%	23,322	2.55억
2026-06-08	10,920	10,990	10,330	10,330	-1,090	-9.54%	29,495	3.05억
2026-06-05	12,140	12,140	11,040	11,420	-660	-5.46%	19,673	2.25억
2026-06-04	11,030	12,130	11,030	12,080	640	+5.59%	17,188	2.08억
2026-06-02	12,080	12,080	11,000	11,440	-640	-5.30%	48,779	5.58억
2026-06-01	12,860	12,890	12,000	12,080	-780	-6.07%	45,670	5.52억
2026-05-29	13,140	13,380	12,840	12,860	-380	-2.87%	24,743	3.18억
2026-05-28	14,200	14,200	13,000	13,240	-720	-5.16%	48,145	6.37억
2026-05-27	15,100	15,100	13,840	13,960	-1,040	-6.93%	62,558	8.73억
2026-05-26	14,210	15,630	14,160	15,000	800	+5.63%	66,368	9.96억
2026-05-22	14,200	14,460	13,890	14,200	500	+3.65%	30,909	4.39억
2026-05-21	13,200	13,910	13,200	13,700	530	+4.02%	23,596	3.23억
2026-05-20	13,300	13,690	13,090	13,170	-430	-3.16%	30,067	3.96억
2026-05-19	14,220	14,340	13,570	13,600	-470	-3.34%	38,375	5.22억
2026-05-18	14,700	14,700	13,300	14,070	-740	-5.00%	59,466	8.37억
2026-05-15	15,770	15,770	14,690	14,810	-810	-5.19%	46,759	6.93억
2026-05-14	15,720	15,865	15,330	15,620	-100	-0.64%	36,846	5.76억
2026-05-13	15,940	16,060	15,610	15,720	-230	-1.44%	30,248	4.75억
2026-05-12	16,890	17,000	15,550	15,950	-940	-5.57%	82,041	13.09억
2026-05-11	17,750	17,990	16,890	16,890	-860	-4.85%	69,227	11.69억
2026-05-08	18,050	18,270	17,750	17,750	-300	-1.66%	39,270	6.97억
2026-05-07	19,050	19,230	17,830	18,050	-950	-5.00%	93,007	16.79억
2026-05-06	18,610	19,710	18,610	19,000	680	+3.71%	176,994	33.63억
2026-05-04	18,250	18,650	18,070	18,320	-30	-0.16%	48,716	8.92억
2026-04-30	19,080	19,250	18,190	18,350	-640	-3.37%	63,754	11.7억
2026-04-29	19,000	19,200	18,540	18,990	-10	-0.05%	69,217	13.14억
2026-04-28	18,490	19,000	18,350	19,000	510	+2.76%	72,888	13.85억
2026-04-27	19,000	19,000	18,370	18,490	-420	-2.22%	75,535	13.97억
2026-04-24	19,250	19,260	18,540	18,910	540	+2.94%	171,120	32.36억
2026-04-23	17,400	18,400	17,250	18,370	970	+5.57%	141,777	26.04억
2026-04-22	17,030	17,400	17,010	17,400	180	+1.05%	22,740	3.96억
2026-04-21	17,590	17,590	17,060	17,220	-60	-0.35%	24,923	4.29억
2026-04-20	17,560	17,650	17,030	17,280	-200	-1.14%	22,171	3.83억
2026-04-17	17,280	17,490	16,910	17,480	400	+2.34%	26,957	4.71억
2026-04-16	16,840	17,390	16,840	17,080	280	+1.67%	31,497	5.38억
2026-04-15	16,680	17,040	16,500	16,800	160	+0.96%	31,341	5.27억
2026-04-14	16,670	16,950	16,570	16,640	70	+0.42%	21,804	3.63억
2026-04-13	16,640	16,790	16,410	16,570	-70	-0.42%	23,882	3.96억
2026-04-10	16,610	16,820	16,560	16,640	40	+0.24%	13,297	2.21억
2026-04-09	17,270	17,270	16,600	16,600	-670	-3.88%	26,095	4.33억
2026-04-08	16,610	17,300	16,610	17,270	700	+4.22%	23,703	4.09억
2026-04-07	17,210	17,300	16,530	16,570	-640	-3.72%	20,369	3.38억
2026-04-06	17,410	17,620	16,850	17,210	-200	-1.15%	40,358	6.95억
2026-04-03	17,300	17,630	17,100	17,410	460	+2.71%	38,860	6.77억
2026-04-02	17,740	17,990	16,530	16,950	-750	-4.24%	58,790	9.96억
2026-04-01	17,530	18,160	17,530	17,700	510	+2.97%	77,508	13.72억
2026-03-31	17,760	18,240	17,190	17,190	-540	-3.05%	84,460	14.52억
2026-03-30	18,150	18,150	17,500	17,730	-440	-2.42%	43,599	7.73억
2026-03-27	17,800	18,580	17,550	18,170	—	—	94,726	17.21억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)