워트 [396470] KOSDAQ
중견기업부
6,180 원
전일대비:
▼
310
(-4.78%)
시가
6,310
고가
6,680
저가
6,160
거래량
324,062
거래대금
2,076 백만
시가총액
996 억
52주 최고
10,960
52주 최저
4,125
📈 주가 차트 (최근 20일)
워트
396470
120봉
💬 워트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,180 | -310 | -4.78% | 6,310 | 6,680 | 6,160 | 324,062 |
| 2026-08-21 | 6,490 | -250 | -3.71% | 6,650 | 7,060 | 6,430 | 665,809 |
| 2026-08-20 | 6,740 | -260 | -3.71% | 7,080 | 7,490 | 6,730 | 1,450,098 |
| 2026-08-19 | 7,000 | 270 | 4.01% | 6,730 | 7,870 | 6,150 | 4,582,695 |
| 2026-08-18 | 6,730 | 560 | 9.08% | 6,170 | 7,400 | 6,140 | 4,165,930 |
| 2026-08-14 | 6,170 | -150 | -2.37% | 6,300 | 6,400 | 6,060 | 54,530 |
| 2026-08-13 | 6,320 | -170 | -2.62% | 6,520 | 6,570 | 6,270 | 88,332 |
| 2026-08-12 | 6,490 | 50 | 0.78% | 6,450 | 6,600 | 6,440 | 58,021 |
| 2026-08-11 | 6,440 | 220 | 3.54% | 6,180 | 6,500 | 6,090 | 73,929 |
| 2026-08-10 | 6,220 | 390 | 6.69% | 5,980 | 6,280 | 5,830 | 88,123 |
| 2026-08-07 | 5,830 | 160 | 2.82% | 5,680 | 5,900 | 5,600 | 65,366 |
| 2026-08-06 | 5,670 | -40 | -0.70% | 5,720 | 5,770 | 5,510 | 30,177 |
| 2026-08-05 | 5,710 | 230 | 4.20% | 5,700 | 5,760 | 5,600 | 54,434 |
| 2026-08-04 | 5,480 | 140 | 2.62% | 5,310 | 5,540 | 5,270 | 66,140 |
| 2026-08-03 | 5,340 | 90 | 1.71% | 5,250 | 5,450 | 5,010 | 44,654 |
| 2026-07-31 | 5,250 | 800 | 17.98% | 4,695 | 5,250 | 4,695 | 114,364 |
| 2026-07-30 | 4,450 | -10 | -0.22% | 4,125 | 4,690 | 4,125 | 68,972 |
| 2026-07-29 | 4,460 | -440 | -8.98% | 4,905 | 5,100 | 4,415 | 151,214 |
| 2026-07-28 | 4,900 | -400 | -7.55% | 5,140 | 5,190 | 4,850 | 70,456 |
| 2026-07-27 | 5,300 | 110 | 2.12% | 5,250 | 5,700 | 5,250 | 61,839 |