위메이드맥스 [101730] KOSDAQ
중견기업부
4,550 원
전일대비:
▼
300
(-6.19%)
시가
4,815
고가
4,845
저가
4,315
거래량
698,803
거래대금
3,123 백만
시가총액
3,813 억
52주 최고
8,160
52주 최저
2,600
📈 주가 차트 (최근 20일)
위메이드맥스
101730
120봉
💬 위메이드맥스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,550 | -300 | -6.19% | 4,815 | 4,845 | 4,315 | 698,803 |
| 2026-08-20 | 4,850 | 35 | 0.73% | 4,960 | 5,030 | 4,740 | 926,268 |
| 2026-08-19 | 4,815 | 720 | 17.58% | 4,450 | 5,150 | 4,130 | 4,829,615 |
| 2026-08-18 | 4,095 | -365 | -8.18% | 4,330 | 4,330 | 4,025 | 258,270 |
| 2026-08-14 | 4,460 | 145 | 3.36% | 4,700 | 4,700 | 4,320 | 705,947 |
| 2026-08-13 | 4,315 | -245 | -5.37% | 4,205 | 4,345 | 4,050 | 708,107 |
| 2026-08-12 | 4,560 | 170 | 3.87% | 4,800 | 4,800 | 4,390 | 1,297,286 |
| 2026-08-11 | 4,390 | 1,010 | 29.88% | 4,390 | 4,390 | 4,040 | 2,275,760 |
| 2026-08-10 | 3,380 | 110 | 3.36% | 3,280 | 3,440 | 3,280 | 111,199 |
| 2026-08-07 | 3,270 | -40 | -1.21% | 3,280 | 3,380 | 3,185 | 107,037 |
| 2026-08-06 | 3,310 | -5 | -0.15% | 3,295 | 3,345 | 3,190 | 124,157 |
| 2026-08-05 | 3,315 | -115 | -3.35% | 3,445 | 3,550 | 3,305 | 146,730 |
| 2026-08-04 | 3,430 | 155 | 4.73% | 3,285 | 3,500 | 3,285 | 170,679 |
| 2026-08-03 | 3,275 | -45 | -1.36% | 3,190 | 3,445 | 3,190 | 136,520 |
| 2026-07-31 | 3,320 | 315 | 10.48% | 3,030 | 3,400 | 3,030 | 223,875 |
| 2026-07-30 | 3,005 | -95 | -3.06% | 2,830 | 3,245 | 2,830 | 176,076 |
| 2026-07-29 | 3,100 | -295 | -8.69% | 3,335 | 3,470 | 2,985 | 222,642 |
| 2026-07-28 | 3,395 | -270 | -7.37% | 3,560 | 3,605 | 3,290 | 147,636 |
| 2026-07-27 | 3,665 | 20 | 0.55% | 3,685 | 3,815 | 3,625 | 127,851 |
| 2026-07-24 | 3,645 | -145 | -3.83% | 3,800 | 3,835 | 3,600 | 154,846 |