위메이드 [112040] KOSDAQ
중견기업부
14,300 원
전일대비:
▼
150
(-1.04%)
시가
14,610
고가
14,680
저가
14,190
거래량
80,159
거래대금
1,154 백만
시가총액
4,855 억
52주 최고
34,850
52주 최저
12,570
📈 주가 차트 (최근 20일)
위메이드
112040
120봉
💬 위메이드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 14,300 | -150 | -1.04% | 14,610 | 14,680 | 14,190 | 80,159 |
| 2026-10-20 | 14,450 | -40 | -0.28% | 14,290 | 14,690 | 14,170 | 93,245 |
| 2026-10-19 | 14,490 | 340 | 2.40% | 13,930 | 14,490 | 13,870 | 61,966 |
| 2026-10-16 | 14,150 | 230 | 1.65% | 13,930 | 14,550 | 13,930 | 124,163 |
| 2026-10-15 | 13,920 | -1,050 | -7.01% | 14,420 | 14,470 | 13,610 | 154,570 |
| 2026-10-14 | 14,970 | -230 | -1.51% | 15,050 | 15,630 | 14,840 | 178,627 |
| 2026-10-13 | 15,200 | 20 | 0.13% | 14,990 | 15,240 | 14,500 | 149,385 |
| 2026-10-12 | 15,180 | -320 | -2.06% | 15,650 | 15,840 | 15,100 | 98,067 |
| 2026-10-08 | 15,500 | -350 | -2.21% | 15,680 | 15,800 | 15,360 | 202,739 |
| 2026-10-07 | 15,850 | 210 | 1.34% | 15,650 | 16,140 | 15,580 | 201,981 |
| 2026-10-06 | 15,640 | 40 | 0.26% | 15,600 | 15,900 | 15,560 | 84,359 |
| 2026-10-02 | 15,600 | -130 | -0.83% | 15,730 | 15,850 | 15,460 | 65,240 |
| 2026-10-01 | 15,730 | 880 | 5.93% | 15,000 | 15,740 | 14,930 | 192,012 |
| 2026-09-30 | 14,850 | -370 | -2.43% | 15,180 | 15,330 | 14,850 | 143,069 |
| 2026-09-29 | 15,220 | -300 | -1.93% | 15,470 | 15,500 | 15,060 | 99,108 |
| 2026-09-28 | 15,520 | 330 | 2.17% | 15,160 | 15,780 | 15,120 | 134,066 |
| 2026-09-23 | 15,190 | 220 | 1.47% | 15,090 | 15,290 | 15,010 | 64,079 |
| 2026-09-22 | 14,970 | -230 | -1.51% | 15,160 | 15,290 | 14,970 | 84,445 |
| 2026-09-21 | 15,200 | 270 | 1.81% | 15,130 | 15,340 | 14,990 | 87,687 |
| 2026-09-18 | 14,930 | -390 | -2.55% | 15,390 | 15,550 | 14,910 | 169,757 |