웨이비스 [289930] KOSDAQ
기술성장기업부
6,530 원
전일대비:
▲
40
(0.62%)
시가
6,490
고가
6,620
저가
6,160
거래량
30,606
거래대금
194 백만
시가총액
859 억
52주 최고
24,650
52주 최저
5,630
📈 주가 차트 (최근 20일)
웨이비스
289930
120봉
💬 웨이비스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 6,530 | 40 | 0.62% | 6,490 | 6,620 | 6,160 | 30,606 |
| 2026-08-24 | 6,490 | 120 | 1.88% | 6,370 | 6,630 | 6,330 | 37,960 |
| 2026-08-21 | 6,370 | -320 | -4.78% | 6,700 | 6,700 | 6,300 | 95,220 |
| 2026-08-20 | 6,690 | -30 | -0.45% | 6,740 | 6,970 | 6,600 | 71,998 |
| 2026-08-19 | 6,720 | -180 | -2.61% | 6,900 | 6,940 | 6,620 | 64,655 |
| 2026-08-18 | 6,900 | -220 | -3.09% | 7,490 | 7,490 | 6,750 | 90,431 |
| 2026-08-14 | 7,120 | -260 | -3.52% | 7,620 | 7,620 | 7,060 | 125,232 |
| 2026-08-13 | 7,380 | -10 | -0.14% | 7,450 | 7,640 | 7,360 | 119,736 |
| 2026-08-12 | 7,390 | 80 | 1.09% | 7,330 | 7,480 | 7,120 | 65,684 |
| 2026-08-11 | 7,310 | -20 | -0.27% | 7,330 | 7,470 | 7,170 | 41,971 |
| 2026-08-10 | 7,330 | 350 | 5.01% | 7,150 | 7,580 | 7,140 | 66,751 |
| 2026-08-07 | 6,980 | -40 | -0.57% | 7,020 | 7,150 | 6,700 | 81,884 |
| 2026-08-06 | 7,020 | -320 | -4.36% | 7,300 | 7,390 | 6,970 | 43,826 |
| 2026-08-05 | 7,340 | 320 | 4.56% | 7,190 | 7,430 | 7,120 | 87,913 |
| 2026-08-04 | 7,020 | 420 | 6.36% | 6,800 | 7,020 | 6,740 | 64,531 |
| 2026-08-03 | 6,600 | 50 | 0.76% | 6,550 | 6,830 | 6,250 | 69,831 |
| 2026-07-31 | 6,550 | 550 | 9.17% | 6,180 | 6,570 | 6,180 | 122,661 |
| 2026-07-30 | 6,000 | 170 | 2.92% | 5,790 | 6,130 | 5,770 | 71,578 |
| 2026-07-29 | 5,830 | -650 | -10.03% | 6,790 | 6,790 | 5,630 | 129,141 |
| 2026-07-28 | 6,480 | -540 | -7.69% | 6,880 | 6,900 | 6,310 | 118,015 |