웅진씽크빅 [095720] KOSPI
1,158 원
전일대비:
▼
11
(-0.94%)
시가
1,172
고가
1,200
저가
1,140
거래량
6,303
거래대금
7 백만
시가총액
658 억
52주 최고
2,225
52주 최저
0
📈 주가 차트 (최근 20일)
웅진씽크빅
095720
120봉
💬 웅진씽크빅 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,158 | -11 | -0.94% | 1,172 | 1,200 | 1,140 | 6,303 |
| 2026-10-23 | 1,169 | 9 | 0.78% | 1,130 | 1,200 | 1,130 | 15,311 |
| 2026-10-22 | 1,160 | -30 | -2.52% | 1,173 | 1,201 | 1,151 | 12,657 |
| 2026-10-21 | 1,190 | -1 | -0.08% | 1,172 | 1,208 | 1,172 | 13,744 |
| 2026-10-20 | 1,191 | 16 | 1.36% | 1,163 | 1,205 | 1,160 | 19,553 |
| 2026-10-19 | 1,175 | -18 | -1.51% | 1,173 | 1,195 | 1,161 | 41,076 |
| 2026-10-16 | 1,193 | 15 | 1.27% | 1,136 | 1,210 | 1,136 | 7,926 |
| 2026-10-15 | 1,178 | 18 | 1.55% | 1,140 | 1,200 | 1,132 | 22,208 |
| 2026-10-14 | 1,160 | 21 | 1.84% | 1,101 | 1,204 | 1,100 | 23,485 |
| 2026-10-13 | 1,139 | -52 | -4.37% | 1,122 | 1,180 | 1,100 | 62,896 |
| 2026-10-12 | 1,191 | -5 | -0.42% | 1,247 | 1,247 | 1,175 | 9,723 |
| 2026-10-08 | 1,196 | -1 | -0.08% | 1,201 | 1,230 | 1,125 | 29,408 |
| 2026-10-07 | 1,197 | 1 | 0.08% | 1,196 | 1,200 | 1,184 | 24,551 |
| 2026-10-06 | 1,196 | -10 | -0.83% | 1,210 | 1,210 | 1,179 | 36,943 |
| 2026-10-02 | 1,206 | 7 | 0.58% | 1,200 | 1,217 | 1,189 | 32,016 |
| 2026-10-01 | 1,199 | -14 | -1.15% | 1,213 | 1,268 | 1,190 | 38,864 |
| 2026-09-30 | 1,213 | -17 | -1.38% | 1,250 | 1,250 | 1,200 | 25,841 |
| 2026-09-29 | 1,230 | 3 | 0.24% | 1,232 | 1,242 | 1,200 | 36,803 |
| 2026-09-28 | 1,227 | -3 | -0.24% | 1,230 | 1,276 | 1,225 | 14,349 |
| 2026-09-23 | 1,230 | 18 | 1.49% | 1,213 | 1,240 | 1,212 | 20,631 |