원텍
336570KOSDAQ4,910원-35 (-0.71%)전일 종가 2026-09-18
52주 위치
4,13010,48012%신고가 대비 -53.15%
- 시가총액
- 4,384억
- PER
- 10.98
- PBR
- 2.53
- EPS(TTM)
- 447원
- BPS
- 1,938원
- 배당수익률
- 1.02%
- 자사주비율
- 1.18%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.5% | -20.6% | -30.4% | -36.6% | -51.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,990 | 5,080 | 4,890 | 4,910 | -35 | -0.71% | 373,123 | 18.32억 |
| 2026-09-17 | 4,995 | 5,040 | 4,945 | 4,945 | -65 | -1.30% | 276,169 | 13.66억 |
| 2026-09-16 | 4,990 | 5,110 | 4,970 | 5,010 | 20 | +0.40% | 371,770 | 18.63억 |
| 2026-09-15 | 5,070 | 5,110 | 4,990 | 4,990 | -100 | -1.96% | 403,343 | 20.13억 |
| 2026-09-14 | 5,070 | 5,120 | 4,960 | 5,090 | -30 | -0.59% | 400,129 | 20.37억 |
| 2026-09-11 | 4,820 | 5,120 | 4,790 | 5,120 | 260 | +5.35% | 539,394 | 27.62억 |
| 2026-09-10 | 4,950 | 4,955 | 4,790 | 4,860 | -80 | -1.62% | 440,172 | 21.39억 |
| 2026-09-09 | 4,995 | 5,030 | 4,910 | 4,940 | -10 | -0.20% | 362,384 | 17.9억 |
| 2026-09-08 | 5,050 | 5,060 | 4,950 | 4,950 | -100 | -1.98% | 266,649 | 13.2억 |
| 2026-09-07 | 4,935 | 5,070 | 4,855 | 5,050 | 145 | +2.96% | 374,029 | 18.89억 |
| 2026-09-04 | 4,950 | 4,975 | 4,835 | 4,905 | 45 | +0.93% | 206,594 | 10.13억 |
| 2026-09-03 | 4,895 | 5,040 | 4,845 | 4,860 | 10 | +0.21% | 391,631 | 19.03억 |
| 2026-09-02 | 5,000 | 5,100 | 4,850 | 4,850 | -210 | -4.15% | 377,844 | 18.33억 |
| 2026-09-01 | 5,050 | 5,130 | 5,000 | 5,060 | 10 | +0.20% | 238,266 | 12.06억 |
| 2026-08-31 | 5,050 | 5,100 | 4,890 | 5,050 | -20 | -0.39% | 317,364 | 16.03억 |
| 2026-08-28 | 4,930 | 5,120 | 4,915 | 5,070 | 140 | +2.84% | 425,852 | 21.59억 |
| 2026-08-27 | 4,945 | 5,000 | 4,885 | 4,930 | -10 | -0.20% | 356,183 | 17.56억 |
| 2026-08-26 | 4,740 | 5,120 | 4,685 | 4,940 | 200 | +4.22% | 792,081 | 39.13억 |
| 2026-08-25 | 4,570 | 4,740 | 4,430 | 4,740 | 175 | +3.83% | 429,003 | 20.33억 |
| 2026-08-24 | 4,615 | 4,720 | 4,550 | 4,565 | -50 | -1.08% | 424,128 | 19.36억 |
| 2026-08-21 | 4,830 | 4,880 | 4,520 | 4,615 | -270 | -5.53% | 859,098 | 39.65억 |
| 2026-08-20 | 4,920 | 4,980 | 4,860 | 4,885 | 50 | +1.03% | 417,207 | 20.38억 |
| 2026-08-19 | 4,995 | 5,000 | 4,765 | 4,835 | -255 | -5.01% | 762,066 | 36.85억 |
| 2026-08-18 | 5,310 | 5,310 | 5,060 | 5,090 | -220 | -4.14% | 789,907 | 40.21억 |
| 2026-08-14 | 5,400 | 5,550 | 5,230 | 5,310 | -20 | -0.38% | 854,489 | 45.37억 |
| 2026-08-13 | 5,500 | 5,510 | 5,320 | 5,330 | -130 | -2.38% | 676,849 | 36.08억 |
| 2026-08-12 | 5,520 | 5,650 | 5,360 | 5,460 | 0 | 0.00% | 902,232 | 49.26억 |
| 2026-08-11 | 5,330 | 5,470 | 5,260 | 5,460 | 130 | +2.44% | 506,479 | 27.65억 |
| 2026-08-10 | 5,210 | 5,370 | 5,190 | 5,330 | 150 | +2.90% | 538,473 | 28.7억 |
| 2026-08-07 | 5,260 | 5,320 | 5,100 | 5,180 | -20 | -0.38% | 375,146 | 19.43억 |
| 2026-08-06 | 5,230 | 5,310 | 5,100 | 5,200 | -30 | -0.57% | 432,215 | 22.48억 |
| 2026-08-05 | 5,300 | 5,300 | 5,160 | 5,230 | 20 | +0.38% | 586,650 | 30.68억 |
| 2026-08-04 | 4,885 | 5,210 | 4,885 | 5,210 | 350 | +7.20% | 650,828 | 33.91억 |
| 2026-08-03 | 4,865 | 5,050 | 4,720 | 4,860 | -5 | -0.10% | 489,315 | 23.78억 |
| 2026-07-31 | 4,550 | 4,865 | 4,540 | 4,865 | 485 | +11.07% | 669,949 | 32.59억 |
| 2026-07-30 | 4,130 | 4,640 | 4,130 | 4,380 | -140 | -3.10% | 564,343 | 24.72억 |
| 2026-07-29 | 4,800 | 4,905 | 4,365 | 4,520 | -275 | -5.74% | 917,914 | 41.49억 |
| 2026-07-28 | 5,000 | 5,070 | 4,765 | 4,795 | -295 | -5.80% | 678,539 | 32.54억 |
| 2026-07-27 | 5,070 | 5,250 | 5,030 | 5,090 | 95 | +1.90% | 387,728 | 19.74억 |
| 2026-07-24 | 5,070 | 5,150 | 4,985 | 4,995 | -185 | -3.57% | 481,096 | 24.03억 |
| 2026-07-23 | 5,020 | 5,200 | 5,020 | 5,180 | 190 | +3.81% | 414,731 | 21.48억 |
| 2026-07-22 | 5,150 | 5,260 | 4,990 | 4,990 | -30 | -0.60% | 460,266 | 22.97억 |
| 2026-07-21 | 4,980 | 5,130 | 4,945 | 5,020 | 20 | +0.40% | 503,816 | 25.29억 |
| 2026-07-20 | 5,170 | 5,250 | 4,990 | 5,000 | -320 | -6.02% | 642,293 | 32.11억 |
| 2026-07-16 | 5,430 | 5,570 | 5,290 | 5,320 | -210 | -3.80% | 442,077 | 23.52억 |
| 2026-07-15 | 5,410 | 5,590 | 5,370 | 5,530 | 260 | +4.93% | 516,844 | 28.58억 |
| 2026-07-14 | 5,450 | 5,460 | 5,110 | 5,270 | -170 | -3.13% | 835,589 | 44.04억 |
| 2026-07-13 | 5,710 | 5,900 | 5,410 | 5,440 | -300 | -5.23% | 800,667 | 43.56억 |
| 2026-07-10 | 5,480 | 5,840 | 5,480 | 5,740 | 260 | +4.74% | 631,600 | 36.25억 |
| 2026-07-09 | 5,480 | 5,605 | 5,310 | 5,480 | 0 | 0.00% | 478,246 | 26.21억 |
| 2026-07-08 | 5,810 | 5,890 | 5,410 | 5,480 | -330 | -5.68% | 862,790 | 47.28억 |
| 2026-07-07 | 5,670 | 6,060 | 5,670 | 5,810 | 10 | +0.17% | 893,371 | 51.9억 |
| 2026-07-06 | 6,130 | 6,130 | 5,730 | 5,800 | -300 | -4.92% | 740,225 | 42.93억 |
| 2026-07-03 | 5,930 | 6,100 | 5,660 | 6,100 | 250 | +4.27% | 1,254,654 | 76.53억 |
| 2026-07-02 | 5,800 | 6,150 | 5,610 | 5,850 | -10 | -0.17% | 1,695,574 | 99.19억 |
| 2026-07-01 | 6,010 | 6,060 | 5,780 | 5,860 | -110 | -1.84% | 1,181,919 | 69.26억 |
| 2026-06-30 | 5,980 | 6,230 | 5,890 | 5,970 | -70 | -1.16% | 637,683 | 38.07억 |
| 2026-06-29 | 5,210 | 6,050 | 5,210 | 6,040 | 720 | +13.53% | 780,018 | 47.11억 |
| 2026-06-26 | 5,460 | 5,640 | 5,270 | 5,320 | -160 | -2.92% | 667,023 | 35.49억 |
| 2026-06-25 | 5,980 | 6,030 | 5,480 | 5,480 | -430 | -7.28% | 743,108 | 40.72억 |
| 2026-06-24 | 5,730 | 6,070 | 5,730 | 5,910 | 100 | +1.72% | 642,807 | 37.99억 |
| 2026-06-23 | 6,150 | 6,210 | 5,800 | 5,810 | -120 | -2.02% | 860,423 | 49.99억 |
| 2026-06-22 | 5,800 | 6,060 | 5,740 | 5,930 | 60 | +1.02% | 650,042 | 38.55억 |
| 2026-06-19 | 6,220 | 6,280 | 5,830 | 5,870 | -310 | -5.02% | 787,998 | 46.26억 |
| 2026-06-18 | 6,530 | 6,630 | 6,160 | 6,180 | -430 | -6.51% | 1,029,635 | 63.63억 |
| 2026-06-17 | 6,680 | 6,740 | 6,580 | 6,610 | -10 | -0.15% | 479,876 | 31.72억 |
| 2026-06-16 | 7,080 | 7,150 | 6,550 | 6,620 | -390 | -5.56% | 1,262,597 | 83.58억 |
| 2026-06-15 | 7,150 | 7,200 | 6,970 | 7,010 | -40 | -0.57% | 735,229 | 51.54억 |
| 2026-06-12 | 7,620 | 7,620 | 7,050 | 7,050 | -380 | -5.11% | 1,952,742 | 138억 |
| 2026-06-11 | 7,000 | 7,500 | 6,860 | 7,430 | 210 | +2.91% | 3,986,295 | 296억 |
| 2026-06-10 | 7,300 | 7,570 | 7,110 | 7,220 | -270 | -3.60% | 230 | 166만 |
| 2026-06-09 | 7,100 | 7,630 | 7,090 | 7,490 | 450 | +6.39% | 962,804 | 72.11억 |
| 2026-06-08 | 7,050 | 7,340 | 6,960 | 7,040 | -680 | -8.81% | 964,776 | 67.92억 |
| 2026-06-05 | 8,330 | 8,640 | 7,690 | 7,720 | -770 | -9.07% | 1,359,616 | 105억 |
| 2026-06-04 | 7,990 | 8,600 | 7,830 | 8,490 | 650 | +8.29% | 1,623,359 | 138억 |
| 2026-06-02 | 7,520 | 7,980 | 7,240 | 7,840 | 190 | +2.48% | 1,558,272 | 122억 |
| 2026-06-01 | 8,180 | 8,240 | 7,560 | 7,650 | -370 | -4.61% | 1,662,174 | 127억 |
| 2026-05-29 | 8,780 | 8,790 | 8,020 | 8,020 | -710 | -8.13% | 2,062,645 | 165억 |
| 2026-05-28 | 9,160 | 9,200 | 8,340 | 8,730 | -100 | -1.13% | 1,940,266 | 169억 |
| 2026-05-27 | 8,880 | 9,145 | 8,650 | 8,830 | -170 | -1.89% | 1,988,219 | 176억 |
| 2026-05-26 | 9,130 | 9,470 | 8,815 | 9,000 | -370 | -3.95% | 2,296,704 | 207억 |
| 2026-05-22 | 8,620 | 9,380 | 8,500 | 9,370 | 470 | +5.28% | 4,303,962 | 403억 |
| 2026-05-21 | 7,550 | 8,930 | 7,420 | 8,900 | 1,550 | +21.09% | 5,747,213 | 512억 |
| 2026-05-20 | 7,940 | 7,950 | 7,310 | 7,350 | 80 | +1.10% | 2,071,413 | 152억 |
| 2026-05-19 | 7,510 | 7,520 | 7,130 | 7,270 | -430 | -5.58% | 930,493 | 67.65억 |
| 2026-05-18 | 7,920 | 7,920 | 7,240 | 7,700 | -380 | -4.70% | 1,796,674 | 138억 |
| 2026-05-15 | 8,090 | 8,350 | 7,780 | 8,080 | 210 | +2.67% | 2,756,984 | 223억 |
| 2026-05-14 | 8,400 | 8,660 | 7,780 | 7,870 | -260 | -3.20% | 2,078,199 | 164억 |
| 2026-05-13 | 8,620 | 8,780 | 7,880 | 8,130 | -170 | -2.05% | 2,365,781 | 192억 |
| 2026-05-12 | 8,560 | 8,570 | 7,850 | 8,300 | -560 | -6.32% | 2,167,731 | 180억 |
| 2026-05-11 | 9,160 | 9,170 | 8,540 | 8,860 | 490 | +5.85% | 3,492,643 | 309억 |
| 2026-05-08 | 7,090 | 8,370 | 7,020 | 8,370 | 1,340 | +19.06% | 5,022,813 | 420억 |
| 2026-05-07 | 7,240 | 7,270 | 7,030 | 7,030 | -200 | -2.77% | 333,992 | 23.48억 |
| 2026-05-06 | 7,310 | 7,400 | 7,160 | 7,230 | -70 | -0.96% | 435,834 | 31.51억 |
| 2026-05-04 | 7,440 | 7,520 | 7,300 | 7,300 | -20 | -0.27% | 299,901 | 21.89억 |
| 2026-04-30 | 7,560 | 7,570 | 7,290 | 7,320 | -250 | -3.30% | 352,508 | 25.8억 |
| 2026-04-29 | 7,690 | 7,690 | 7,550 | 7,570 | -110 | -1.43% | 281,256 | 21.29억 |
| 2026-04-28 | 7,730 | 7,730 | 7,380 | 7,680 | 20 | +0.26% | 413,085 | 31.72억 |
| 2026-04-27 | 7,800 | 7,800 | 7,640 | 7,660 | 60 | +0.79% | 533,003 | 40.83억 |
| 2026-04-24 | 7,430 | 7,660 | 7,430 | 7,600 | 200 | +2.70% | 520,395 | 39.55억 |
| 2026-04-23 | 7,440 | 7,460 | 7,300 | 7,400 | 20 | +0.27% | 311,057 | 23.02억 |
| 2026-04-22 | 7,470 | 7,500 | 7,290 | 7,380 | -90 | -1.20% | 329,075 | 24.29억 |
| 2026-04-21 | 7,640 | 7,680 | 7,460 | 7,470 | -120 | -1.58% | 580,013 | 43.33억 |
| 2026-04-20 | 7,650 | 7,700 | 7,550 | 7,590 | -60 | -0.78% | 474,710 | 36.03억 |
| 2026-04-17 | 7,630 | 7,800 | 7,590 | 7,650 | 70 | +0.92% | 536,089 | 41.01억 |
| 2026-04-16 | 7,620 | 7,670 | 7,540 | 7,580 | 10 | +0.13% | 359,904 | 27.28억 |
| 2026-04-15 | 7,560 | 7,660 | 7,510 | 7,570 | 110 | +1.47% | 609,651 | 46.15억 |
| 2026-04-14 | 7,570 | 7,580 | 7,410 | 7,460 | 40 | +0.54% | 435,675 | 32.5억 |
| 2026-04-13 | 7,070 | 7,490 | 7,040 | 7,420 | 260 | +3.63% | 667,350 | 49.52억 |
| 2026-04-10 | 7,150 | 7,220 | 6,980 | 7,160 | 70 | +0.99% | 511,997 | 36.66억 |
| 2026-04-09 | 7,130 | 7,210 | 6,950 | 7,090 | -30 | -0.42% | 410,505 | 29.1억 |
| 2026-04-08 | 7,020 | 7,140 | 6,940 | 7,120 | 470 | +7.07% | 645,852 | 45.98억 |
| 2026-04-07 | 6,810 | 6,880 | 6,600 | 6,650 | -40 | -0.60% | 228,795 | 15.21억 |
| 2026-04-06 | 6,890 | 6,920 | 6,660 | 6,690 | -210 | -3.04% | 392,419 | 26.25억 |
| 2026-04-03 | 7,020 | 7,070 | 6,870 | 6,900 | -20 | -0.29% | 354,253 | 24.44억 |
| 2026-04-02 | 7,410 | 7,490 | 6,810 | 6,920 | -490 | -6.61% | 925,602 | 64.05억 |
| 2026-04-01 | 6,980 | 7,740 | 6,920 | 7,410 | 630 | +9.29% | 1,079,643 | 80억 |
| 2026-03-31 | 6,830 | 7,040 | 6,750 | 6,780 | -90 | -1.31% | 399,335 | 27.07억 |
| 2026-03-30 | 6,930 | 7,000 | 6,830 | 6,870 | -310 | -4.32% | 255,732 | 17.57억 |
| 2026-03-27 | 6,850 | 7,300 | 6,820 | 7,180 | — | — | 390,789 | 28.06억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)