시장 데이터를 불러오는 중
전체 종목
웨이비스 과거 주가
웨이비스 · 289930.KQ · KOSDAQ
주요 제품·사업: GaN RF 칩, 패키지 트랜지스터, 모듈 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
웨이비스 · 289930.KQ · KOSDAQ
주요 제품·사업: GaN RF 칩, 패키지 트랜지스터, 모듈 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩8,070 | ₩8,070 | ₩7,550 | ₩7,600 | -5.82% | 2.1만 |
| 2026.10.06–2026.10.08 | ₩8,510 | ₩8,600 | ₩7,850 | ₩7,900 | -7.17% | 20.1만 |
| 2026.09.28–2026.10.02 | ₩8,200 | ₩8,550 | ₩7,700 | ₩8,440 | +2.93% | 23.2만 |
| 2026.09.21–2026.09.23 | ₩7,930 | ₩8,190 | ₩7,590 | ₩8,120 | +2.40% | 15.6만 |
| 2026.09.14–2026.09.18 | ₩6,940 | ₩8,890 | ₩6,820 | ₩7,770 | +11.96% | 129.6만 |
| 2026.09.07–2026.09.11 | ₩6,900 | ₩7,200 | ₩6,730 | ₩6,940 | +0.58% | 21.2만 |
| 2026.08.31–2026.09.04 | ₩6,670 | ₩6,860 | ₩6,350 | ₩6,860 | +2.85% | 21.8만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,370 |
| ₩6,970 |
| ₩6,160 |
| ₩6,670 |
| +4.71% |
| 16.6만 |
| 2026.08.18–2026.08.21 | ₩7,490 | ₩7,490 | ₩6,300 | ₩6,370 | -14.95% | 32.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩7,150 | ₩7,640 | ₩7,060 | ₩7,120 | -0.42% | 41.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,550 | ₩7,430 | ₩6,250 | ₩6,980 | +6.56% | 34.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,220 | ₩7,450 | ₩5,630 | ₩6,550 | -9.28% | 49.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,730 | ₩7,730 | ₩6,790 | ₩7,220 | -6.60% | 48.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩8,400 | ₩8,580 | ₩7,000 | ₩7,740 | -7.86% | 29.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,310 | ₩8,870 | ₩7,120 | ₩8,400 | +1.08% | 37.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩8,180 | ₩9,060 | ₩7,660 | ₩8,300 | +1.47% | 35.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,250 | ₩10,500 | ₩7,970 | ₩8,160 | -20.39% | 57.1만 |
|---|
| 2026.06.15–2026.06.19 | ₩11,700 | ₩12,400 | ₩9,770 | ₩10,050 | -14.10% | 66.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,740 | ₩11,910 | ₩9,740 | ₩11,440 | +17.45% | 57.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,490 | ₩12,830 | ₩10,940 | ₩11,180 | -10.49% | 61.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,600 | ₩16,360 | ₩12,110 | ₩12,490 | -14.45% | 126.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,740 | ₩15,120 | ₩13,080 | ₩14,430 | -2.10% | 98.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,260 | ₩19,900 | ₩14,210 | ₩14,730 | -23.52% | 198.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,350 | ₩22,550 | ₩17,800 | ₩19,040 | -14.81% | 146.3만 |
|---|
| 2026.04.27–2026.04.30 | ₩23,250 | ₩24,650 | ₩20,950 | ₩21,700 | -6.67% | 206만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,950 | ₩24,000 | ₩18,500 | ₩22,600 | +13.28% | 329.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,200 | ₩20,100 | ₩18,150 | ₩19,880 | +9.23% | 110.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,960 | ₩20,650 | ₩17,080 | ₩18,190 | -8.87% | 171만 |
|---|
| 2026.03.30–2026.04.03 | ₩18,100 | ₩21,300 | ₩16,680 | ₩19,600 | +8.29% | 143.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,650 | ₩20,500 | ₩17,170 | ₩18,960 | +1.66% | 107.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,870 | ₩20,900 | ₩17,580 | ₩18,690 | +4.59% | 166.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,000 | ₩20,800 | ₩15,900 | ₩17,830 | +4.88% | 149.6만 |
|---|
| 2026.03.03–2026.03.06 | ₩17,210 | ₩18,790 | ₩13,800 | ₩17,320 | +0.64% | 155.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,330 | ₩20,450 | ₩16,430 | ₩16,890 | -12.62% | 142.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩17,970 | ₩20,100 | ₩17,760 | ₩19,330 | +7.57% | 58.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,750 | ₩20,600 | ₩14,500 | ₩17,970 | +14.10% | 337.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,600 | ₩15,950 | ₩12,590 | ₩15,290 | +21.35% | 173.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,870 | ₩13,420 | ₩10,500 | ₩12,900 | +18.68% | 161.2만 |
|---|
| 2026.01.19–2026.01.23 | ₩10,010 | ₩11,180 | ₩9,910 | ₩10,870 | +8.59% | 86.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,400 | ₩10,650 | ₩9,650 | ₩10,010 | -3.75% | 80.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,050 | ₩10,600 | ₩8,720 | ₩10,300 | +13.81% | 163.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,610 | ₩9,060 | ₩8,100 | ₩9,000 | +4.53% | 22.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,300 | ₩8,770 | ₩8,050 | ₩8,590 | +3.49% | 20.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,400 | ₩8,610 | ₩8,010 | ₩8,300 | -1.19% | 18만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,160 | ₩8,360 | ₩7,920 | ₩8,310 | +1.84% | 10만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,030 | ₩8,200 | ₩7,820 | ₩8,150 | +1.49% | 11.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,840 | ₩8,120 | ₩7,660 | ₩8,060 | +2.81% | 17.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,200 | ₩8,330 | ₩7,820 | ₩7,840 | -4.39% | 17.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,970 | ₩8,440 | ₩7,810 | ₩8,100 | +1.63% | 17.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,400 | ₩8,790 | ₩7,680 | ₩7,970 | -5.12% | 29.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,380 | ₩9,220 | ₩8,040 | ₩8,390 | +0.12% | 45.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,170 | ₩8,430 | ₩8,030 | ₩8,180 | +0.12% | 16.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,850 | ₩8,850 | ₩8,100 | ₩8,100 | -8.47% | 28.2만 |
|---|