와이즈넛 [096250] KOSDAQ
기술성장기업부
5,690 원
전일대비:
▼
170
(-2.90%)
시가
5,860
고가
5,990
저가
5,640
거래량
25,797
거래대금
149 백만
시가총액
672 억
52주 최고
17,190
52주 최저
5,010
📈 주가 차트 (최근 20일)
와이즈넛
096250
120봉
💬 와이즈넛 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,690 | -170 | -2.90% | 5,860 | 5,990 | 5,640 | 25,797 |
| 2026-08-21 | 5,860 | -190 | -3.14% | 6,050 | 6,060 | 5,800 | 12,525 |
| 2026-08-20 | 6,050 | -30 | -0.49% | 6,200 | 6,270 | 5,940 | 16,331 |
| 2026-08-19 | 6,080 | -190 | -3.03% | 6,240 | 6,240 | 5,860 | 23,249 |
| 2026-08-18 | 6,270 | -210 | -3.24% | 6,600 | 6,600 | 6,190 | 15,720 |
| 2026-08-14 | 6,480 | 90 | 1.41% | 6,390 | 6,500 | 6,290 | 20,038 |
| 2026-08-13 | 6,390 | 10 | 0.16% | 6,400 | 6,560 | 6,310 | 33,630 |
| 2026-08-12 | 6,380 | -230 | -3.48% | 6,550 | 6,750 | 6,310 | 30,734 |
| 2026-08-11 | 6,610 | -10 | -0.15% | 6,560 | 6,800 | 6,490 | 39,994 |
| 2026-08-10 | 6,620 | 220 | 3.44% | 6,400 | 6,700 | 6,380 | 44,989 |
| 2026-08-07 | 6,400 | -20 | -0.31% | 6,420 | 6,530 | 6,240 | 18,464 |
| 2026-08-06 | 6,420 | -190 | -2.87% | 6,610 | 6,660 | 6,160 | 24,255 |
| 2026-08-05 | 6,610 | 350 | 5.59% | 6,330 | 6,650 | 6,290 | 48,419 |
| 2026-08-04 | 6,260 | 520 | 9.06% | 6,100 | 6,630 | 6,100 | 102,029 |
| 2026-08-03 | 5,740 | 100 | 1.77% | 5,490 | 5,850 | 5,490 | 21,402 |
| 2026-07-31 | 5,640 | 380 | 7.22% | 5,290 | 5,680 | 5,290 | 65,659 |
| 2026-07-30 | 5,260 | -160 | -2.95% | 5,140 | 5,580 | 5,140 | 45,447 |
| 2026-07-29 | 5,420 | -340 | -5.90% | 5,630 | 5,800 | 5,010 | 108,828 |
| 2026-07-28 | 5,760 | -270 | -4.48% | 6,240 | 6,360 | 5,610 | 44,291 |
| 2026-07-27 | 6,030 | 230 | 3.97% | 6,300 | 6,900 | 5,980 | 113,330 |