와이엠티 [251370] KOSDAQ
벤처기업부
7,980 원
전일대비:
▲
150
(1.92%)
시가
7,900
고가
8,070
저가
7,630
거래량
35,655
거래대금
279 백만
시가총액
1,437 억
52주 최고
23,500
52주 최저
6,200
📈 주가 차트 (최근 20일)
와이엠티
251370
120봉
💬 와이엠티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 7,980 | 150 | 1.92% | 7,900 | 8,070 | 7,630 | 35,655 |
| 2026-08-25 | 7,830 | 340 | 4.54% | 7,550 | 7,850 | 7,130 | 39,415 |
| 2026-08-24 | 7,490 | 30 | 0.40% | 7,680 | 7,680 | 7,300 | 43,050 |
| 2026-08-21 | 7,460 | -480 | -6.05% | 7,930 | 7,930 | 7,300 | 87,017 |
| 2026-08-20 | 7,940 | 340 | 4.47% | 7,700 | 8,035 | 7,700 | 52,530 |
| 2026-08-19 | 7,600 | -330 | -4.16% | 7,770 | 7,890 | 7,480 | 79,026 |
| 2026-08-18 | 7,930 | -910 | -10.29% | 8,740 | 8,740 | 7,720 | 269,164 |
| 2026-08-14 | 8,840 | -30 | -0.34% | 9,000 | 9,000 | 8,410 | 58,229 |
| 2026-08-13 | 8,870 | -10 | -0.11% | 8,870 | 9,150 | 8,730 | 70,056 |
| 2026-08-12 | 8,880 | 200 | 2.30% | 8,680 | 8,930 | 8,450 | 57,531 |
| 2026-08-11 | 8,680 | 10 | 0.12% | 8,470 | 8,990 | 8,410 | 41,575 |
| 2026-08-10 | 8,670 | 700 | 8.78% | 8,000 | 8,670 | 8,000 | 72,545 |
| 2026-08-07 | 7,970 | -90 | -1.12% | 8,020 | 8,280 | 7,700 | 50,138 |
| 2026-08-06 | 8,060 | -300 | -3.59% | 8,060 | 8,350 | 7,840 | 80,300 |
| 2026-08-05 | 8,360 | 290 | 3.59% | 8,400 | 8,500 | 8,200 | 55,782 |
| 2026-08-04 | 8,070 | 250 | 3.20% | 7,840 | 8,110 | 7,720 | 52,376 |
| 2026-08-03 | 7,820 | 420 | 5.68% | 7,410 | 8,100 | 7,280 | 86,113 |
| 2026-07-31 | 7,400 | 860 | 13.15% | 6,770 | 7,490 | 6,770 | 146,059 |
| 2026-07-30 | 6,540 | -260 | -3.82% | 6,450 | 7,090 | 6,410 | 175,708 |
| 2026-07-29 | 6,800 | -920 | -11.92% | 7,720 | 7,950 | 6,200 | 332,492 |