와이랩 [432430] KOSDAQ
기술성장기업부
2,140 원
전일대비:
▲
45
(2.15%)
시가
2,100
고가
2,220
저가
2,045
거래량
17,946
거래대금
38 백만
시가총액
353 억
52주 최고
6,450
52주 최저
1,747
📈 주가 차트 (최근 20일)
와이랩
432430
120봉
💬 와이랩 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,140 | 45 | 2.15% | 2,100 | 2,220 | 2,045 | 17,946 |
| 2026-08-21 | 2,095 | -5 | -0.24% | 2,015 | 2,095 | 2,015 | 6,703 |
| 2026-08-20 | 2,100 | 65 | 3.19% | 2,040 | 2,100 | 2,000 | 8,275 |
| 2026-08-19 | 2,035 | -45 | -2.16% | 2,075 | 2,075 | 2,005 | 7,016 |
| 2026-08-18 | 2,080 | -185 | -8.17% | 2,265 | 2,265 | 2,080 | 64,056 |
| 2026-08-14 | 2,265 | -30 | -1.31% | 2,300 | 2,340 | 2,250 | 9,158 |
| 2026-08-13 | 2,295 | 0 | 0.00% | 2,320 | 2,320 | 2,250 | 12,095 |
| 2026-08-12 | 2,295 | 10 | 0.44% | 2,295 | 2,300 | 2,255 | 5,008 |
| 2026-08-11 | 2,285 | 165 | 7.78% | 2,120 | 2,300 | 2,100 | 27,848 |
| 2026-08-10 | 2,120 | 25 | 1.19% | 2,095 | 2,130 | 2,065 | 5,951 |
| 2026-08-07 | 2,095 | 50 | 2.44% | 2,075 | 2,095 | 2,005 | 6,630 |
| 2026-08-06 | 2,045 | 15 | 0.74% | 2,030 | 2,050 | 2,000 | 2,195 |
| 2026-08-05 | 2,030 | 30 | 1.50% | 2,000 | 2,060 | 1,986 | 10,149 |
| 2026-08-04 | 2,000 | 59 | 3.04% | 1,970 | 2,000 | 1,914 | 26,033 |
| 2026-08-03 | 1,941 | 3 | 0.15% | 1,938 | 1,950 | 1,893 | 11,125 |
| 2026-07-31 | 1,938 | 152 | 8.51% | 1,804 | 1,950 | 1,804 | 30,573 |
| 2026-07-30 | 1,786 | -24 | -1.33% | 1,803 | 1,891 | 1,774 | 19,339 |
| 2026-07-29 | 1,810 | -120 | -6.22% | 1,850 | 1,930 | 1,747 | 38,081 |
| 2026-07-28 | 1,930 | -90 | -4.46% | 2,025 | 2,045 | 1,930 | 14,692 |
| 2026-07-27 | 2,020 | -45 | -2.18% | 2,070 | 2,100 | 1,999 | 7,383 |