원티드랩 [376980] KOSDAQ
기술성장기업부
3,460 원
전일대비:
▲
20
(0.58%)
시가
3,320
고가
3,480
저가
3,320
거래량
13,831
거래대금
48 백만
시가총액
338 억
52주 최고
4,950
52주 최저
1,998
📈 주가 차트 (최근 20일)
원티드랩
376980
120봉
💬 원티드랩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,460 | 20 | 0.58% | 3,320 | 3,480 | 3,320 | 13,831 |
| 2026-08-24 | 3,440 | 0 | 0.00% | 3,400 | 3,465 | 3,315 | 21,627 |
| 2026-08-21 | 3,440 | 5 | 0.15% | 3,405 | 3,465 | 3,300 | 18,634 |
| 2026-08-20 | 3,435 | -55 | -1.58% | 3,485 | 3,520 | 3,435 | 30,572 |
| 2026-08-19 | 3,490 | -40 | -1.13% | 3,530 | 3,570 | 3,385 | 26,147 |
| 2026-08-18 | 3,530 | 85 | 2.47% | 3,445 | 3,535 | 3,415 | 50,928 |
| 2026-08-14 | 3,445 | 100 | 2.99% | 3,325 | 3,460 | 3,300 | 88,897 |
| 2026-08-13 | 3,345 | 20 | 0.60% | 3,325 | 3,415 | 3,260 | 33,562 |
| 2026-08-12 | 3,325 | 0 | 0.00% | 3,325 | 3,375 | 3,270 | 47,972 |
| 2026-08-11 | 3,325 | 125 | 3.91% | 3,200 | 3,400 | 3,190 | 50,407 |
| 2026-08-10 | 3,200 | 180 | 5.96% | 3,060 | 3,310 | 3,060 | 47,579 |
| 2026-08-07 | 3,020 | -190 | -5.92% | 3,210 | 3,210 | 3,020 | 25,171 |
| 2026-08-06 | 3,210 | 45 | 1.42% | 3,165 | 3,300 | 3,130 | 62,135 |
| 2026-08-05 | 3,165 | 150 | 4.98% | 3,015 | 3,215 | 3,000 | 64,004 |
| 2026-08-04 | 3,015 | 280 | 10.24% | 2,735 | 3,075 | 2,735 | 61,199 |
| 2026-08-03 | 2,735 | 210 | 8.32% | 2,485 | 2,845 | 2,480 | 61,953 |
| 2026-07-31 | 2,525 | 25 | 1.00% | 2,500 | 2,635 | 2,475 | 16,236 |
| 2026-07-30 | 2,500 | 30 | 1.21% | 2,400 | 2,600 | 2,400 | 15,332 |
| 2026-07-29 | 2,470 | -95 | -3.70% | 2,520 | 2,645 | 2,405 | 51,768 |
| 2026-07-28 | 2,565 | -180 | -6.56% | 2,660 | 2,825 | 2,565 | 40,128 |