윈하이텍 192390
1,809+0.06%KOSDAQ · 직전 거래일 종가
윈하이텍(192390)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 1,809원으로 +0.06% 변동했으며, 거래량은 10,622주, 거래대금은 0억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 1,883 | 1,883 | 1,792 | 1,809 | 10,622 |
| 20260806 | 1,883 | 1,883 | 1,779 | 1,808 | 12,164 |
| 20260805 | 1,759 | 1,855 | 1,750 | 1,807 | 10,191 |
| 20260804 | 1,819 | 1,859 | 1,730 | 1,757 | 34,383 |
| 20260803 | 1,799 | 1,824 | 1,757 | 1,819 | 15,563 |
| 20260731 | 1,869 | 1,869 | 1,697 | 1,793 | 16,347 |
| 20260730 | 1,400 | 1,878 | 1,400 | 1,733 | 27,490 |
| 20260729 | 1,731 | 1,885 | 1,731 | 1,777 | 15,165 |
| 20260728 | 1,733 | 1,825 | 1,721 | 1,795 | 24,357 |
| 20260727 | 1,899 | 2,065 | 1,725 | 1,735 | 102,715 |
| 20260724 | 1,848 | 1,851 | 1,800 | 1,814 | 9,526 |
| 20260723 | 1,874 | 1,874 | 1,780 | 1,851 | 11,653 |
| 20260722 | 1,836 | 1,938 | 1,815 | 1,835 | 10,603 |
| 20260721 | 1,818 | 1,964 | 1,756 | 1,834 | 21,199 |
| 20260720 | 1,860 | 1,900 | 1,768 | 1,822 | 12,616 |
| 20260716 | 1,922 | 1,978 | 1,839 | 1,860 | 20,813 |
| 20260715 | 1,967 | 1,967 | 1,824 | 1,883 | 15,343 |
| 20260714 | 1,800 | 1,858 | 1,750 | 1,830 | 18,007 |
| 20260713 | 1,979 | 1,979 | 1,800 | 1,800 | 37,829 |
| 20260710 | 1,882 | 1,980 | 1,854 | 1,926 | 78,133 |
| 20260709 | 1,841 | 1,895 | 1,818 | 1,883 | 47,101 |
| 20260708 | 1,801 | 1,867 | 1,720 | 1,841 | 146,585 |
| 20260707 | 1,702 | 1,956 | 1,615 | 1,801 | 230,496 |
| 20260706 | 1,681 | 1,717 | 1,600 | 1,716 | 42,176 |
| 20260703 | 1,654 | 1,694 | 1,599 | 1,681 | 26,655 |
| 20260702 | 1,665 | 1,719 | 1,621 | 1,654 | 60,187 |
| 20260701 | 1,589 | 1,697 | 1,589 | 1,668 | 79,170 |
| 20260630 | 1,623 | 1,636 | 1,511 | 1,589 | 78,152 |
| 20260629 | 1,466 | 1,676 | 1,466 | 1,637 | 32,650 |
| 20260626 | 1,615 | 1,660 | 1,560 | 1,596 | 28,761 |
윈하이텍 관련 뉴스
- [윈하이텍] 주요사항보고서(유상증자결정)dart · 2026-07-07
- [윈하이텍] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2026-06-02
- [윈하이텍] 분기보고서 (2026.03)dart · 2026-05-15
- [윈하이텍] 사업보고서 (2025.12)dart · 2026-03-20
- [윈하이텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-05
- [윈하이텍] 주식등의대량보유상황보고서(일반)dart · 2026-01-05
- [윈하이텍] 분기보고서 (2025.09)dart · 2025-11-14
- [윈하이텍] 주식등의대량보유상황보고서(일반)dart · 2025-10-14
- [윈하이텍] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-10-14
- [윈하이텍] 반기보고서 (2025.06)dart · 2025-08-14
- [윈하이텍] 분기보고서 (2025.03)dart · 2025-05-15
- [윈하이텍] 사업보고서 (2024.12)dart · 2025-03-21
- [윈하이텍] 주요사항보고서(신주인수권부사채권발행결정)dart · 2025-02-25
- [윈하이텍] 분기보고서 (2024.09)dart · 2024-11-12
- [윈하이텍] 반기보고서 (2024.06)dart · 2024-08-13
- [윈하이텍] 분기보고서 (2024.03)dart · 2024-05-10
- [윈하이텍] 사업보고서 (2023.12)dart · 2024-03-20
- [윈하이텍] [첨부정정]의결권대리행사권유참고서류dart · 2024-03-13
- [윈하이텍] 의결권대리행사권유참고서류dart · 2024-03-12
- [윈하이텍] 분기보고서 (2023.09)dart · 2023-11-13