위메이드 [112040] KOSDAQ
중견기업부
15,380 원
전일대비:
▼
710
(-4.41%)
시가
15,930
고가
16,050
저가
15,310
거래량
101,746
거래대금
1,577 백만
시가총액
5,221 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 15,380 | -710 | -4.41% | 15,930 | 16,050 | 15,310 | 101,746 |
| 2026-08-20 | 16,090 | 80 | 0.50% | 16,110 | 16,300 | 15,900 | 147,961 |
| 2026-08-19 | 16,010 | 110 | 0.69% | 16,270 | 16,540 | 15,460 | 402,869 |
| 2026-08-18 | 15,900 | -1,280 | -7.45% | 16,990 | 17,000 | 15,750 | 185,236 |
| 2026-08-14 | 17,180 | -650 | -3.65% | 18,100 | 18,290 | 17,030 | 178,469 |
| 2026-08-13 | 17,830 | 240 | 1.36% | 17,160 | 17,830 | 16,800 | 353,678 |
| 2026-08-12 | 17,590 | -1,420 | -7.47% | 18,430 | 18,440 | 17,500 | 309,724 |
| 2026-08-11 | 19,010 | 2,250 | 13.42% | 20,600 | 20,600 | 18,300 | 959,635 |
| 2026-08-10 | 16,760 | 390 | 2.38% | 16,400 | 16,960 | 16,360 | 112,793 |
| 2026-08-07 | 16,370 | 300 | 1.87% | 15,950 | 16,470 | 15,820 | 137,591 |
| 2026-08-06 | 16,070 | 260 | 1.64% | 15,860 | 16,220 | 15,550 | 103,673 |
| 2026-08-05 | 15,810 | -570 | -3.48% | 16,650 | 16,860 | 15,690 | 155,866 |
| 2026-08-04 | 16,380 | 730 | 4.66% | 16,000 | 16,730 | 16,000 | 221,777 |
| 2026-08-03 | 15,650 | -340 | -2.13% | 15,510 | 16,780 | 15,250 | 253,292 |
| 2026-07-31 | 15,990 | 1,780 | 12.53% | 14,500 | 17,000 | 14,500 | 262,439 |
| 2026-07-30 | 14,210 | 50 | 0.35% | 12,570 | 14,980 | 12,570 | 283,509 |
| 2026-07-29 | 14,160 | -710 | -4.77% | 14,750 | 15,110 | 13,600 | 308,942 |
| 2026-07-28 | 14,870 | -740 | -4.74% | 15,250 | 15,440 | 14,360 | 122,859 |
| 2026-07-27 | 15,610 | -100 | -0.64% | 15,950 | 16,190 | 15,560 | 131,897 |
| 2026-07-24 | 15,710 | -520 | -3.20% | 16,010 | 16,270 | 15,600 | 101,807 |