와이엠 [007530] KOSDAQ
중견기업부
1,514 원
전일대비:
0
(0.00%)
시가
1,514
고가
1,520
저가
1,463
거래량
11,018
거래대금
17 백만
시가총액
337 억
52주 최고
3,005
52주 최저
1,395
📈 주가 차트 (최근 20일)
와이엠
007530
120봉
💬 와이엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,514 | 0 | 0.00% | 1,514 | 1,520 | 1,463 | 11,018 |
| 2026-08-20 | 1,514 | 2 | 0.13% | 1,484 | 1,517 | 1,484 | 17,933 |
| 2026-08-19 | 1,512 | -29 | -1.88% | 1,525 | 1,535 | 1,499 | 2,481 |
| 2026-08-18 | 1,541 | 4 | 0.26% | 1,537 | 1,552 | 1,484 | 33,656 |
| 2026-08-14 | 1,537 | -31 | -1.98% | 1,568 | 1,569 | 1,536 | 19,178 |
| 2026-08-13 | 1,568 | 0 | 0.00% | 1,568 | 1,568 | 1,549 | 3,271 |
| 2026-08-12 | 1,568 | -5 | -0.32% | 1,573 | 1,573 | 1,542 | 3,884 |
| 2026-08-11 | 1,573 | 17 | 1.09% | 1,563 | 1,582 | 1,502 | 7,689 |
| 2026-08-10 | 1,556 | -38 | -2.38% | 1,585 | 1,597 | 1,556 | 4,279 |
| 2026-08-07 | 1,594 | -16 | -0.99% | 1,602 | 1,649 | 1,575 | 3,667 |
| 2026-08-06 | 1,610 | 43 | 2.74% | 1,567 | 1,642 | 1,531 | 11,337 |
| 2026-08-05 | 1,567 | 50 | 3.30% | 1,530 | 1,567 | 1,517 | 8,798 |
| 2026-08-04 | 1,517 | 0 | 0.00% | 1,521 | 1,600 | 1,502 | 21,862 |
| 2026-08-03 | 1,517 | 30 | 2.02% | 1,487 | 1,545 | 1,487 | 31,744 |
| 2026-07-31 | 1,487 | 14 | 0.95% | 1,473 | 1,588 | 1,395 | 83,294 |
| 2026-07-30 | 1,473 | -85 | -5.46% | 1,505 | 1,558 | 1,467 | 21,715 |
| 2026-07-29 | 1,558 | -11 | -0.70% | 1,532 | 1,587 | 1,521 | 44,367 |
| 2026-07-28 | 1,569 | -25 | -1.57% | 1,667 | 1,667 | 1,532 | 17,147 |
| 2026-07-27 | 1,594 | -58 | -3.51% | 1,652 | 1,656 | 1,555 | 47,688 |
| 2026-07-24 | 1,652 | -46 | -2.71% | 1,698 | 1,711 | 1,647 | 14,838 |