웅진씽크빅 [095720] KOSPI
1,160 원
전일대비:
▲
21
(1.84%)
시가
1,101
고가
1,204
저가
1,100
거래량
23,485
거래대금
27 백만
시가총액
659 억
52주 최고
2,225
52주 최저
0
📈 주가 차트 (최근 20일)
웅진씽크빅
095720
120봉
💬 웅진씽크빅 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,160 | 21 | 1.84% | 1,101 | 1,204 | 1,100 | 23,485 |
| 2026-10-13 | 1,139 | -52 | -4.37% | 1,122 | 1,180 | 1,100 | 62,896 |
| 2026-10-12 | 1,191 | -5 | -0.42% | 1,247 | 1,247 | 1,175 | 9,723 |
| 2026-10-08 | 1,196 | -1 | -0.08% | 1,201 | 1,230 | 1,125 | 29,408 |
| 2026-10-07 | 1,197 | 1 | 0.08% | 1,196 | 1,200 | 1,184 | 24,551 |
| 2026-10-06 | 1,196 | -10 | -0.83% | 1,210 | 1,210 | 1,179 | 36,943 |
| 2026-10-02 | 1,206 | 7 | 0.58% | 1,200 | 1,217 | 1,189 | 32,016 |
| 2026-10-01 | 1,199 | -14 | -1.15% | 1,213 | 1,268 | 1,190 | 38,864 |
| 2026-09-30 | 1,213 | -17 | -1.38% | 1,250 | 1,250 | 1,200 | 25,841 |
| 2026-09-29 | 1,230 | 3 | 0.24% | 1,232 | 1,242 | 1,200 | 36,803 |
| 2026-09-28 | 1,227 | -3 | -0.24% | 1,230 | 1,276 | 1,225 | 14,349 |
| 2026-09-23 | 1,230 | 18 | 1.49% | 1,213 | 1,240 | 1,212 | 20,631 |
| 2026-09-22 | 1,212 | -34 | -2.73% | 1,251 | 1,251 | 1,212 | 11,890 |
| 2026-09-21 | 1,246 | -5 | -0.40% | 1,243 | 1,250 | 1,235 | 14,433 |
| 2026-09-18 | 1,251 | -13 | -1.03% | 1,271 | 1,272 | 1,222 | 63,059 |
| 2026-09-17 | 1,264 | 4 | 0.32% | 1,269 | 1,280 | 1,260 | 14,548 |
| 2026-09-16 | 1,260 | -47 | -3.60% | 1,296 | 1,308 | 1,220 | 59,678 |
| 2026-09-15 | 1,307 | -1 | -0.08% | 1,312 | 1,373 | 1,279 | 24,397 |
| 2026-09-14 | 1,308 | 0 | 0.00% | 1,256 | 1,374 | 1,235 | 81,405 |
| 2026-09-11 | 1,308 | -1 | -0.08% | 1,298 | 1,390 | 1,282 | 22,898 |