와이지-원 [019210] KOSDAQ
우량기업부
14,600 원
전일대비:
▼
820
(-5.32%)
시가
15,010
고가
15,200
저가
14,370
거래량
645,794
거래대금
9,432 백만
시가총액
5,430 억
52주 최고
28,500
52주 최저
4,900
📈 주가 차트 (최근 20일)
와이지-원
019210
120봉
💬 와이지-원 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 14,600 | -820 | -5.32% | 15,010 | 15,200 | 14,370 | 645,794 |
| 2026-08-20 | 15,420 | 140 | 0.92% | 15,490 | 15,490 | 14,500 | 832,383 |
| 2026-08-19 | 15,280 | -490 | -3.11% | 15,160 | 15,790 | 14,190 | 1,022,576 |
| 2026-08-18 | 15,770 | -2,440 | -13.40% | 19,530 | 20,300 | 15,290 | 3,834,663 |
| 2026-08-14 | 18,210 | 1,580 | 9.50% | 16,940 | 18,400 | 15,760 | 2,100,137 |
| 2026-08-13 | 16,630 | -1,420 | -7.87% | 18,100 | 18,100 | 16,210 | 1,838,686 |
| 2026-08-12 | 18,050 | -110 | -0.61% | 18,270 | 18,710 | 17,630 | 899,546 |
| 2026-08-11 | 18,160 | -250 | -1.36% | 18,410 | 18,850 | 17,810 | 485,387 |
| 2026-08-10 | 18,410 | -180 | -0.97% | 18,750 | 19,250 | 18,190 | 571,910 |
| 2026-08-07 | 18,590 | -390 | -2.05% | 19,310 | 19,870 | 18,160 | 582,154 |
| 2026-08-06 | 18,980 | 90 | 0.48% | 18,440 | 19,330 | 18,120 | 536,179 |
| 2026-08-05 | 18,890 | 1,000 | 5.59% | 18,290 | 19,880 | 17,810 | 681,613 |
| 2026-08-04 | 17,890 | 1,710 | 10.57% | 16,470 | 18,250 | 16,390 | 882,199 |
| 2026-08-03 | 16,180 | -730 | -4.32% | 16,570 | 17,480 | 16,100 | 675,726 |
| 2026-07-31 | 16,910 | 2,970 | 21.31% | 15,100 | 17,200 | 14,560 | 1,435,930 |
| 2026-07-30 | 13,940 | -2,170 | -13.47% | 15,530 | 16,270 | 13,850 | 1,265,207 |
| 2026-07-29 | 16,110 | -1,950 | -10.80% | 18,420 | 19,370 | 15,430 | 1,274,866 |
| 2026-07-28 | 18,060 | -2,140 | -10.59% | 19,690 | 19,980 | 17,600 | 644,342 |
| 2026-07-27 | 20,200 | 1,810 | 9.84% | 18,560 | 20,400 | 18,010 | 599,419 |
| 2026-07-24 | 18,390 | -1,610 | -8.05% | 19,750 | 19,750 | 18,380 | 534,690 |