웅진씽크빅 [095720] KOSPI
1,237 원
전일대비:
▲
2
(0.16%)
시가
1,235
고가
1,260
저가
1,211
거래량
21,665
거래대금
27 백만
시가총액
703 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,237 | 2 | 0.16% | 1,235 | 1,260 | 1,211 | 21,665 |
| 2026-08-21 | 1,235 | -19 | -1.52% | 1,251 | 1,255 | 1,204 | 18,257 |
| 2026-08-20 | 1,254 | -10 | -0.79% | 1,260 | 1,274 | 1,221 | 26,706 |
| 2026-08-19 | 1,264 | 16 | 1.28% | 1,202 | 1,277 | 1,202 | 30,481 |
| 2026-08-18 | 1,248 | -18 | -1.42% | 1,231 | 1,315 | 1,221 | 41,098 |
| 2026-08-14 | 1,266 | 33 | 2.68% | 1,236 | 1,280 | 1,229 | 28,525 |
| 2026-08-13 | 1,233 | -21 | -1.67% | 1,260 | 1,265 | 1,228 | 32,128 |
| 2026-08-12 | 1,254 | 5 | 0.40% | 1,250 | 1,263 | 1,242 | 14,052 |
| 2026-08-11 | 1,249 | 38 | 3.14% | 1,217 | 1,257 | 1,217 | 73,520 |
| 2026-08-10 | 1,211 | -5 | -0.41% | 1,216 | 1,240 | 1,192 | 44,154 |
| 2026-08-07 | 1,216 | -1 | -0.08% | 1,205 | 1,238 | 1,195 | 16,377 |
| 2026-08-06 | 1,217 | -3 | -0.25% | 1,210 | 1,243 | 1,184 | 29,106 |
| 2026-08-05 | 1,220 | 17 | 1.41% | 1,203 | 1,229 | 1,203 | 16,660 |
| 2026-08-04 | 1,203 | 16 | 1.35% | 1,187 | 1,221 | 1,187 | 51,464 |
| 2026-08-03 | 1,187 | 6 | 0.51% | 1,181 | 1,214 | 1,161 | 44,094 |
| 2026-07-31 | 1,181 | 23 | 1.99% | 1,160 | 1,210 | 1,160 | 32,594 |
| 2026-07-30 | 1,158 | 86 | 8.02% | 1,055 | 1,171 | 1,055 | 76,005 |
| 2026-07-29 | 1,072 | -79 | -6.86% | 1,151 | 1,151 | 1,069 | 77,846 |
| 2026-07-28 | 1,151 | -24 | -2.04% | 1,160 | 1,185 | 1,136 | 43,622 |
| 2026-07-27 | 1,175 | 29 | 2.53% | 1,154 | 1,181 | 1,152 | 26,722 |