웹젠 [069080] KOSDAQ
우량기업부
11,290 원
전일대비:
▲
420
(3.86%)
시가
10,740
고가
11,360
저가
10,740
거래량
59,054
거래대금
653 백만
시가총액
3,496 억
52주 최고
18,010
52주 최저
9,530
📈 주가 차트 (최근 20일)
웹젠
069080
120봉
💬 웹젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 11,290 | 420 | 3.86% | 10,740 | 11,360 | 10,740 | 59,054 |
| 2026-08-27 | 10,870 | -60 | -0.55% | 11,000 | 11,300 | 10,790 | 65,414 |
| 2026-08-26 | 10,930 | 130 | 1.20% | 10,700 | 11,000 | 10,680 | 72,717 |
| 2026-08-25 | 10,800 | -20 | -0.18% | 10,690 | 10,830 | 10,510 | 89,805 |
| 2026-08-24 | 10,820 | -110 | -1.01% | 10,830 | 10,900 | 10,600 | 66,610 |
| 2026-08-21 | 10,930 | -250 | -2.24% | 11,070 | 11,090 | 10,800 | 86,429 |
| 2026-08-20 | 11,180 | -340 | -2.95% | 11,190 | 11,320 | 11,120 | 97,674 |
| 2026-08-19 | 11,520 | 120 | 1.05% | 11,520 | 11,540 | 11,200 | 69,772 |
| 2026-08-18 | 11,400 | -440 | -3.72% | 11,870 | 11,880 | 11,350 | 96,926 |
| 2026-08-14 | 11,840 | 10 | 0.08% | 11,740 | 11,950 | 11,720 | 73,280 |
| 2026-08-13 | 11,830 | 50 | 0.42% | 11,680 | 11,840 | 11,560 | 116,775 |
| 2026-08-12 | 11,780 | -270 | -2.24% | 12,120 | 12,200 | 11,660 | 92,410 |
| 2026-08-11 | 12,050 | 100 | 0.84% | 11,990 | 12,140 | 11,820 | 110,506 |
| 2026-08-10 | 11,950 | -300 | -2.45% | 12,100 | 12,320 | 11,920 | 126,693 |
| 2026-08-07 | 12,250 | -220 | -1.76% | 12,440 | 12,840 | 12,090 | 126,397 |
| 2026-08-06 | 12,470 | 640 | 5.41% | 11,830 | 12,700 | 11,720 | 100,178 |
| 2026-08-05 | 11,830 | -390 | -3.19% | 12,100 | 12,250 | 11,710 | 75,859 |
| 2026-08-04 | 12,220 | 400 | 3.38% | 11,850 | 12,490 | 11,850 | 142,140 |
| 2026-08-03 | 11,820 | 50 | 0.42% | 11,530 | 12,300 | 11,530 | 145,435 |
| 2026-07-31 | 11,770 | 30 | 0.26% | 12,010 | 12,040 | 11,500 | 60,269 |