와이제이링크 [209640] KOSDAQ
중견기업부
3,200 원
전일대비:
▲
90
(2.89%)
시가
3,110
고가
3,220
저가
2,980
거래량
99,312
거래대금
306 백만
시가총액
910 억
52주 최고
10,350
52주 최저
2,390
📈 주가 차트 (최근 20일)
와이제이링크
209640
120봉
💬 와이제이링크 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,200 | 90 | 2.89% | 3,110 | 3,220 | 2,980 | 99,312 |
| 2026-08-24 | 3,110 | -90 | -2.81% | 3,270 | 3,270 | 3,100 | 134,080 |
| 2026-08-21 | 3,200 | -215 | -6.30% | 3,400 | 3,400 | 3,145 | 103,382 |
| 2026-08-20 | 3,415 | -20 | -0.58% | 3,435 | 3,520 | 3,355 | 75,264 |
| 2026-08-19 | 3,435 | -110 | -3.10% | 3,535 | 3,585 | 3,410 | 90,704 |
| 2026-08-18 | 3,545 | -160 | -4.32% | 3,700 | 3,740 | 3,505 | 134,189 |
| 2026-08-14 | 3,705 | 15 | 0.41% | 3,815 | 3,885 | 3,615 | 184,105 |
| 2026-08-13 | 3,690 | 45 | 1.23% | 3,740 | 4,065 | 3,680 | 423,940 |
| 2026-08-12 | 3,645 | 15 | 0.41% | 3,600 | 3,685 | 3,560 | 119,438 |
| 2026-08-11 | 3,630 | 25 | 0.69% | 3,570 | 3,750 | 3,425 | 177,955 |
| 2026-08-10 | 3,605 | 255 | 7.61% | 3,510 | 3,655 | 3,450 | 501,474 |
| 2026-08-07 | 3,350 | 15 | 0.45% | 3,365 | 3,455 | 3,285 | 105,106 |
| 2026-08-06 | 3,335 | -60 | -1.77% | 3,345 | 3,445 | 3,255 | 96,417 |
| 2026-08-05 | 3,395 | 145 | 4.46% | 3,340 | 3,465 | 3,280 | 160,390 |
| 2026-08-04 | 3,250 | 155 | 5.01% | 3,110 | 3,305 | 3,110 | 186,233 |
| 2026-08-03 | 3,095 | 90 | 3.00% | 2,910 | 3,200 | 2,910 | 133,854 |
| 2026-07-31 | 3,005 | 350 | 13.18% | 2,800 | 3,040 | 2,760 | 192,350 |
| 2026-07-30 | 2,655 | 10 | 0.38% | 2,500 | 2,745 | 2,500 | 125,029 |
| 2026-07-29 | 2,645 | -195 | -6.87% | 2,840 | 2,940 | 2,420 | 340,969 |
| 2026-07-28 | 2,840 | -265 | -8.53% | 3,010 | 3,035 | 2,805 | 191,569 |