더블유에스아이 [299170] KOSDAQ
중견기업부
1,232 원
전일대비:
▲
10
(0.82%)
시가
1,222
고가
1,243
저가
1,207
거래량
63,239
거래대금
77 백만
시가총액
511 억
52주 최고
5,000
52주 최저
1,012
📈 주가 차트 (최근 20일)
더블유에스아이
299170
120봉
💬 더블유에스아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,232 | 10 | 0.82% | 1,222 | 1,243 | 1,207 | 63,239 |
| 2026-08-21 | 1,222 | -48 | -3.78% | 1,260 | 1,260 | 1,192 | 239,203 |
| 2026-08-20 | 1,270 | 36 | 2.92% | 1,236 | 1,317 | 1,229 | 270,575 |
| 2026-08-19 | 1,234 | -45 | -3.52% | 1,258 | 1,276 | 1,223 | 142,874 |
| 2026-08-18 | 1,279 | -48 | -3.62% | 1,327 | 1,338 | 1,264 | 196,799 |
| 2026-08-14 | 1,327 | 2 | 0.15% | 1,404 | 1,404 | 1,297 | 203,068 |
| 2026-08-13 | 1,325 | -6 | -0.45% | 1,330 | 1,349 | 1,295 | 191,928 |
| 2026-08-12 | 1,331 | -42 | -3.06% | 1,389 | 1,389 | 1,298 | 936,580 |
| 2026-08-11 | 1,373 | 18 | 1.33% | 1,352 | 1,373 | 1,322 | 166,415 |
| 2026-08-10 | 1,355 | 40 | 3.04% | 1,315 | 1,361 | 1,307 | 205,373 |
| 2026-08-07 | 1,315 | -52 | -3.80% | 1,379 | 1,379 | 1,298 | 163,417 |
| 2026-08-06 | 1,367 | 61 | 4.67% | 1,324 | 1,375 | 1,270 | 361,067 |
| 2026-08-05 | 1,306 | 16 | 1.24% | 1,290 | 1,315 | 1,281 | 134,694 |
| 2026-08-04 | 1,290 | 69 | 5.65% | 1,215 | 1,296 | 1,215 | 160,536 |
| 2026-08-03 | 1,221 | 36 | 3.04% | 1,185 | 1,255 | 1,166 | 291,877 |
| 2026-07-31 | 1,185 | 91 | 8.32% | 1,104 | 1,187 | 1,102 | 179,161 |
| 2026-07-30 | 1,094 | 13 | 1.20% | 1,021 | 1,134 | 1,021 | 213,221 |
| 2026-07-29 | 1,081 | -109 | -9.16% | 1,197 | 1,225 | 1,012 | 506,484 |
| 2026-07-28 | 1,190 | -66 | -5.25% | 1,256 | 1,256 | 1,175 | 180,734 |
| 2026-07-27 | 1,256 | -30 | -2.33% | 1,298 | 1,319 | 1,248 | 122,987 |