와이엠씨 [155650] KOSDAQ
우량기업부
2,995 원
전일대비:
▼
5
(-0.17%)
시가
3,000
고가
3,025
저가
2,965
거래량
6,236
거래대금
19 백만
시가총액
568 억
52주 최고
5,130
52주 최저
2,480
📈 주가 차트 (최근 20일)
와이엠씨
155650
120봉
💬 와이엠씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,995 | -5 | -0.17% | 3,000 | 3,025 | 2,965 | 6,236 |
| 2026-08-21 | 3,000 | -40 | -1.32% | 3,015 | 3,015 | 2,955 | 9,857 |
| 2026-08-20 | 3,040 | 35 | 1.16% | 3,005 | 3,060 | 2,985 | 18,385 |
| 2026-08-19 | 3,005 | -25 | -0.83% | 2,985 | 3,035 | 2,945 | 8,241 |
| 2026-08-18 | 3,030 | -85 | -2.73% | 3,125 | 3,125 | 2,945 | 14,967 |
| 2026-08-14 | 3,115 | 40 | 1.30% | 3,080 | 3,120 | 3,045 | 15,979 |
| 2026-08-13 | 3,075 | -75 | -2.38% | 3,150 | 3,185 | 3,050 | 59,521 |
| 2026-08-12 | 3,150 | -5 | -0.16% | 3,130 | 3,195 | 3,125 | 14,930 |
| 2026-08-11 | 3,155 | 10 | 0.32% | 3,145 | 3,235 | 3,110 | 35,177 |
| 2026-08-10 | 3,145 | 85 | 2.78% | 3,095 | 3,190 | 3,075 | 36,845 |
| 2026-08-07 | 3,060 | -20 | -0.65% | 3,080 | 3,095 | 3,020 | 10,087 |
| 2026-08-06 | 3,080 | -85 | -2.69% | 3,160 | 3,160 | 3,030 | 18,949 |
| 2026-08-05 | 3,165 | 205 | 6.93% | 2,980 | 3,205 | 2,965 | 129,919 |
| 2026-08-04 | 2,960 | 195 | 7.05% | 2,765 | 2,960 | 2,765 | 46,084 |
| 2026-08-03 | 2,765 | 45 | 1.65% | 2,660 | 2,780 | 2,660 | 5,321 |
| 2026-07-31 | 2,720 | 90 | 3.42% | 2,655 | 2,750 | 2,655 | 33,557 |
| 2026-07-30 | 2,630 | 5 | 0.19% | 2,625 | 2,650 | 2,510 | 40,866 |
| 2026-07-29 | 2,625 | -140 | -5.06% | 2,765 | 2,765 | 2,480 | 54,317 |
| 2026-07-28 | 2,765 | -15 | -0.54% | 2,690 | 2,775 | 2,600 | 47,089 |
| 2026-07-27 | 2,780 | 50 | 1.83% | 2,770 | 2,785 | 2,730 | 4,908 |