와이엠티 [251370] KOSDAQ
벤처기업부
8,150 원
전일대비:
▲
680
(9.10%)
시가
7,480
고가
8,220
저가
7,390
거래량
122,015
거래대금
957 백만
시가총액
1,468 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 8,150 | 680 | 9.10% | 7,480 | 8,220 | 7,390 | 122,015 |
| 2026-10-20 | 7,470 | -430 | -5.44% | 7,790 | 7,950 | 7,320 | 75,745 |
| 2026-10-19 | 7,900 | 390 | 5.19% | 7,300 | 7,900 | 7,100 | 82,426 |
| 2026-10-16 | 7,510 | 210 | 2.88% | 7,590 | 7,730 | 7,210 | 60,213 |
| 2026-10-15 | 7,300 | -1,090 | -12.99% | 7,970 | 8,060 | 7,120 | 230,395 |
| 2026-10-14 | 8,390 | -440 | -4.98% | 8,890 | 8,900 | 8,350 | 121,615 |
| 2026-10-13 | 8,830 | -250 | -2.75% | 8,890 | 9,050 | 8,420 | 178,689 |
| 2026-10-12 | 9,080 | -840 | -8.47% | 9,870 | 10,060 | 9,030 | 186,767 |
| 2026-10-08 | 9,920 | -210 | -2.07% | 10,150 | 10,730 | 9,910 | 223,841 |
| 2026-10-07 | 10,130 | 550 | 5.74% | 9,620 | 10,410 | 9,430 | 287,710 |
| 2026-10-06 | 9,580 | 230 | 2.46% | 9,400 | 9,950 | 9,270 | 217,224 |
| 2026-10-02 | 9,350 | 330 | 3.66% | 9,050 | 9,520 | 8,890 | 211,912 |
| 2026-10-01 | 9,020 | 410 | 4.76% | 8,620 | 9,050 | 8,540 | 192,712 |
| 2026-09-30 | 8,610 | 210 | 2.50% | 8,600 | 9,330 | 8,460 | 403,427 |
| 2026-09-29 | 8,400 | 470 | 5.93% | 7,950 | 8,450 | 7,890 | 293,731 |
| 2026-09-28 | 7,930 | 310 | 4.07% | 7,730 | 8,200 | 7,600 | 113,412 |
| 2026-09-23 | 7,620 | 150 | 2.01% | 7,520 | 7,790 | 7,490 | 65,205 |
| 2026-09-22 | 7,470 | -10 | -0.13% | 7,590 | 7,700 | 7,410 | 48,203 |
| 2026-09-21 | 7,480 | 140 | 1.91% | 7,390 | 7,540 | 7,300 | 47,360 |
| 2026-09-18 | 7,340 | 140 | 1.94% | 7,250 | 7,350 | 7,200 | 42,470 |