와이어블 [065530] KOSDAQ
우량기업부
1,185 원
전일대비:
▼
10
(-0.84%)
시가
1,166
고가
1,195
저가
1,166
거래량
29,817
거래대금
35 백만
시가총액
567 억
52주 최고
3,300
52주 최저
1,003
📈 주가 차트 (최근 20일)
와이어블
065530
120봉
💬 와이어블 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,185 | -10 | -0.84% | 1,166 | 1,195 | 1,166 | 29,817 |
| 2026-08-21 | 1,195 | -45 | -3.63% | 1,244 | 1,244 | 1,156 | 136,261 |
| 2026-08-20 | 1,240 | 33 | 2.73% | 1,232 | 1,243 | 1,203 | 103,811 |
| 2026-08-19 | 1,207 | -64 | -5.04% | 1,290 | 1,292 | 1,197 | 112,590 |
| 2026-08-18 | 1,271 | -69 | -5.15% | 1,348 | 1,348 | 1,271 | 102,667 |
| 2026-08-14 | 1,340 | -14 | -1.03% | 1,354 | 1,368 | 1,318 | 124,565 |
| 2026-08-13 | 1,354 | 10 | 0.74% | 1,358 | 1,368 | 1,330 | 140,789 |
| 2026-08-12 | 1,344 | 5 | 0.37% | 1,339 | 1,349 | 1,321 | 123,526 |
| 2026-08-11 | 1,339 | 29 | 2.21% | 1,310 | 1,348 | 1,292 | 177,342 |
| 2026-08-10 | 1,310 | 22 | 1.71% | 1,288 | 1,332 | 1,282 | 369,738 |
| 2026-08-07 | 1,288 | 4 | 0.31% | 1,287 | 1,296 | 1,232 | 99,363 |
| 2026-08-06 | 1,284 | -8 | -0.62% | 1,292 | 1,313 | 1,257 | 111,428 |
| 2026-08-05 | 1,292 | 21 | 1.65% | 1,302 | 1,355 | 1,261 | 350,408 |
| 2026-08-04 | 1,271 | 34 | 2.75% | 1,212 | 1,281 | 1,212 | 94,575 |
| 2026-08-03 | 1,237 | 64 | 5.46% | 1,178 | 1,278 | 1,153 | 246,143 |
| 2026-07-31 | 1,173 | 101 | 9.42% | 1,077 | 1,190 | 1,077 | 262,749 |
| 2026-07-30 | 1,072 | -11 | -1.02% | 1,065 | 1,093 | 1,040 | 75,417 |
| 2026-07-29 | 1,083 | -33 | -2.96% | 1,108 | 1,141 | 1,040 | 186,741 |
| 2026-07-28 | 1,116 | -84 | -7.00% | 1,200 | 1,200 | 1,110 | 119,467 |
| 2026-07-27 | 1,200 | -7 | -0.58% | 1,204 | 1,237 | 1,163 | 436,164 |