위메이드플레이 [123420] KOSDAQ
우량기업부
6,300 원
전일대비:
▲
10
(0.16%)
시가
6,340
고가
6,340
저가
6,030
거래량
17,598
거래대금
109 백만
시가총액
655 억
52주 최고
11,630
52주 최저
4,860
📈 주가 차트 (최근 20일)
위메이드플레이
123420
120봉
💬 위메이드플레이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,300 | 10 | 0.16% | 6,340 | 6,340 | 6,030 | 17,598 |
| 2026-08-21 | 6,290 | -40 | -0.63% | 6,340 | 6,390 | 6,130 | 25,027 |
| 2026-08-20 | 6,330 | -110 | -1.71% | 6,380 | 6,460 | 6,280 | 13,890 |
| 2026-08-19 | 6,440 | 100 | 1.58% | 6,370 | 6,920 | 6,150 | 163,936 |
| 2026-08-18 | 6,340 | -220 | -3.35% | 6,480 | 6,730 | 6,180 | 20,161 |
| 2026-08-14 | 6,560 | 0 | 0.00% | 6,560 | 6,670 | 6,350 | 22,612 |
| 2026-08-13 | 6,560 | -190 | -2.81% | 6,660 | 6,740 | 6,320 | 44,110 |
| 2026-08-12 | 6,750 | -40 | -0.59% | 6,530 | 6,790 | 6,530 | 56,981 |
| 2026-08-11 | 6,790 | 530 | 8.47% | 7,370 | 7,550 | 6,520 | 528,030 |
| 2026-08-10 | 6,260 | 200 | 3.30% | 6,020 | 6,330 | 6,020 | 30,156 |
| 2026-08-07 | 6,060 | 60 | 1.00% | 5,950 | 6,100 | 5,920 | 10,278 |
| 2026-08-06 | 6,000 | 10 | 0.17% | 6,050 | 6,050 | 5,800 | 9,519 |
| 2026-08-05 | 5,990 | -20 | -0.33% | 6,060 | 6,070 | 5,880 | 10,922 |
| 2026-08-04 | 6,010 | 290 | 5.07% | 5,650 | 6,030 | 5,650 | 14,949 |
| 2026-08-03 | 5,720 | 0 | 0.00% | 5,710 | 5,800 | 5,630 | 11,102 |
| 2026-07-31 | 5,720 | 490 | 9.37% | 5,230 | 5,750 | 5,230 | 26,688 |
| 2026-07-30 | 5,230 | -20 | -0.38% | 4,860 | 5,490 | 4,860 | 28,393 |
| 2026-07-29 | 5,250 | -440 | -7.73% | 5,510 | 5,750 | 5,100 | 59,354 |
| 2026-07-28 | 5,690 | -240 | -4.05% | 5,760 | 5,930 | 5,510 | 33,097 |
| 2026-07-27 | 5,930 | -160 | -2.63% | 6,050 | 6,220 | 5,870 | 13,851 |