웅진 [016880] KOSPI
1,648 원
전일대비:
0
(0.00%)
시가
1,664
고가
1,702
저가
1,624
거래량
125,310
거래대금
207 백만
시가총액
1,317 억
52주 최고
4,520
52주 최저
1,624
📈 주가 차트 (최근 20일)
웅진
016880
120봉
💬 웅진 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,648 | 0 | 0.00% | 1,664 | 1,702 | 1,624 | 125,310 |
| 2026-10-13 | 1,648 | -78 | -4.52% | 1,745 | 1,745 | 1,648 | 125,399 |
| 2026-10-12 | 1,726 | -61 | -3.41% | 1,808 | 1,808 | 1,702 | 116,772 |
| 2026-10-08 | 1,787 | -26 | -1.43% | 1,833 | 1,833 | 1,761 | 87,985 |
| 2026-10-07 | 1,813 | -11 | -0.60% | 1,824 | 1,839 | 1,813 | 55,865 |
| 2026-10-06 | 1,824 | -18 | -0.98% | 1,852 | 1,862 | 1,793 | 47,874 |
| 2026-10-02 | 1,842 | -1 | -0.05% | 1,835 | 1,852 | 1,804 | 45,864 |
| 2026-10-01 | 1,843 | 69 | 3.89% | 1,793 | 1,843 | 1,765 | 93,185 |
| 2026-09-30 | 1,774 | -25 | -1.39% | 1,819 | 1,821 | 1,750 | 114,807 |
| 2026-09-29 | 1,799 | -22 | -1.21% | 1,820 | 1,834 | 1,731 | 129,308 |
| 2026-09-28 | 1,821 | -18 | -0.98% | 1,854 | 1,879 | 1,793 | 128,017 |
| 2026-09-23 | 1,839 | 15 | 0.82% | 1,836 | 1,870 | 1,822 | 56,988 |
| 2026-09-22 | 1,824 | -21 | -1.14% | 1,840 | 1,845 | 1,779 | 69,714 |
| 2026-09-21 | 1,845 | 12 | 0.65% | 1,845 | 1,853 | 1,808 | 42,127 |
| 2026-09-18 | 1,833 | -29 | -1.56% | 1,870 | 1,870 | 1,831 | 35,678 |
| 2026-09-17 | 1,862 | 32 | 1.75% | 1,839 | 1,868 | 1,824 | 33,745 |
| 2026-09-16 | 1,830 | 3 | 0.16% | 1,841 | 1,857 | 1,801 | 40,773 |
| 2026-09-15 | 1,827 | 14 | 0.77% | 1,833 | 1,839 | 1,805 | 50,579 |
| 2026-09-14 | 1,813 | -80 | -4.23% | 1,891 | 1,912 | 1,803 | 147,325 |
| 2026-09-11 | 1,893 | 27 | 1.45% | 1,851 | 1,909 | 1,851 | 50,861 |