웹케시 [053580] KOSDAQ
우량기업부
7,030 원
전일대비:
▲
130
(1.88%)
시가
6,870
고가
7,050
저가
6,770
거래량
8,889
거래대금
61 백만
시가총액
911 억
52주 최고
14,530
52주 최저
5,700
📈 주가 차트 (최근 20일)
웹케시
053580
120봉
💬 웹케시 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,030 | 130 | 1.88% | 6,870 | 7,050 | 6,770 | 8,889 |
| 2026-08-24 | 6,900 | -80 | -1.15% | 7,000 | 7,060 | 6,850 | 19,249 |
| 2026-08-21 | 6,980 | -140 | -1.97% | 7,260 | 7,420 | 6,820 | 264,301 |
| 2026-08-20 | 7,120 | -40 | -0.56% | 7,110 | 7,400 | 7,040 | 16,520 |
| 2026-08-19 | 7,160 | 150 | 2.14% | 7,070 | 7,210 | 6,960 | 26,045 |
| 2026-08-18 | 7,010 | -280 | -3.84% | 7,240 | 7,240 | 6,920 | 35,194 |
| 2026-08-14 | 7,290 | 110 | 1.53% | 7,170 | 7,300 | 7,170 | 27,960 |
| 2026-08-13 | 7,180 | 30 | 0.42% | 7,110 | 7,230 | 7,000 | 16,713 |
| 2026-08-12 | 7,150 | -40 | -0.56% | 7,190 | 7,260 | 6,910 | 16,646 |
| 2026-08-11 | 7,190 | 40 | 0.56% | 7,130 | 7,210 | 7,060 | 21,193 |
| 2026-08-10 | 7,150 | 240 | 3.47% | 6,920 | 7,150 | 6,900 | 31,583 |
| 2026-08-07 | 6,910 | 10 | 0.14% | 6,920 | 6,960 | 6,820 | 21,832 |
| 2026-08-06 | 6,900 | 110 | 1.62% | 6,890 | 7,070 | 6,810 | 57,185 |
| 2026-08-05 | 6,790 | 60 | 0.89% | 6,690 | 6,900 | 6,690 | 31,235 |
| 2026-08-04 | 6,730 | 180 | 2.75% | 6,480 | 6,780 | 6,480 | 19,549 |
| 2026-08-03 | 6,550 | 210 | 3.31% | 6,290 | 6,600 | 6,290 | 28,747 |
| 2026-07-31 | 6,340 | 250 | 4.11% | 6,100 | 6,450 | 6,100 | 24,570 |
| 2026-07-30 | 6,090 | 170 | 2.87% | 5,810 | 6,200 | 5,810 | 49,031 |
| 2026-07-29 | 5,920 | -330 | -5.28% | 6,300 | 6,420 | 5,890 | 61,181 |
| 2026-07-28 | 6,250 | -350 | -5.30% | 6,590 | 6,610 | 6,240 | 39,185 |