와이엠

007530KOSDAQ

1,811원+26 (+1.46%)전일 종가 2026-09-18

52주 위치

1,3952,88028%신고가 대비 -37.12%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,811원

시가총액—

52주 최고2,880원

52주 최저1,395원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+17.5%	-11.4%	-26.7%	-28.1%	-38.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,897	1,897	1,750	1,811	26	+1.46%	97,957	1.77억
2026-09-17	1,510	1,864	1,494	1,785	301	+20.28%	661,875	11.81억
2026-09-16	1,464	1,492	1,440	1,484	10	+0.68%	20,215	3,000만
2026-09-15	1,495	1,495	1,468	1,474	-21	-1.40%	9,537	1,406만
2026-09-14	1,515	1,517	1,480	1,495	-30	-1.97%	32,252	4,822만
2026-09-11	1,530	1,530	1,482	1,525	-5	-0.33%	14,677	2,238만
2026-09-10	1,542	1,552	1,515	1,530	-22	-1.42%	16,643	2,546만
2026-09-09	1,550	1,570	1,545	1,552	-18	-1.15%	28,405	4,408만
2026-09-08	1,554	1,623	1,554	1,570	16	+1.03%	11,830	1,857만
2026-09-07	1,578	1,578	1,539	1,554	-24	-1.52%	11,943	1,856만
2026-09-04	1,598	1,598	1,573	1,578	-20	-1.25%	8,117	1,281만
2026-09-03	1,557	1,630	1,555	1,598	40	+2.57%	35,031	5,598만
2026-09-02	1,538	1,579	1,532	1,558	20	+1.30%	8,294	1,292만
2026-09-01	1,522	1,550	1,503	1,538	16	+1.05%	10,924	1,680만
2026-08-31	1,501	1,532	1,500	1,522	9	+0.59%	8,873	1,350만
2026-08-28	1,495	1,518	1,493	1,513	18	+1.20%	9,746	1,475만
2026-08-27	1,494	1,504	1,493	1,495	1	+0.07%	5,575	833만
2026-08-26	1,485	1,530	1,445	1,494	9	+0.61%	88,727	1.33억
2026-08-25	1,478	1,505	1,478	1,485	-20	-1.33%	27,569	4,094만
2026-08-24	1,514	1,514	1,491	1,505	-9	-0.59%	15,406	2,319만
2026-08-21	1,514	1,520	1,463	1,514	0	0.00%	11,018	1,668만
2026-08-20	1,484	1,517	1,484	1,514	2	+0.13%	17,933	2,715만
2026-08-19	1,525	1,535	1,499	1,512	-29	-1.88%	2,481	375만
2026-08-18	1,537	1,552	1,484	1,541	4	+0.26%	33,656	5,186만
2026-08-14	1,568	1,569	1,536	1,537	-31	-1.98%	19,178	2,948만
2026-08-13	1,568	1,568	1,549	1,568	0	0.00%	3,271	513만
2026-08-12	1,573	1,573	1,542	1,568	-5	-0.32%	3,884	609만
2026-08-11	1,563	1,582	1,502	1,573	17	+1.09%	7,689	1,209만
2026-08-10	1,585	1,597	1,556	1,556	-38	-2.38%	4,279	666만
2026-08-07	1,602	1,649	1,575	1,594	-16	-0.99%	3,667	585만
2026-08-06	1,567	1,642	1,531	1,610	43	+2.74%	11,337	1,825만
2026-08-05	1,530	1,567	1,517	1,567	50	+3.30%	8,798	1,379만
2026-08-04	1,521	1,600	1,502	1,517	0	0.00%	21,862	3,316만
2026-08-03	1,487	1,545	1,487	1,517	30	+2.02%	31,744	4,816만
2026-07-31	1,473	1,588	1,395	1,487	14	+0.95%	83,294	1.24억
2026-07-30	1,505	1,558	1,467	1,473	-85	-5.46%	21,715	3,199만
2026-07-29	1,532	1,587	1,521	1,558	-11	-0.70%	44,367	6,912만
2026-07-28	1,667	1,667	1,532	1,569	-25	-1.57%	17,147	2,690만
2026-07-27	1,652	1,656	1,555	1,594	-58	-3.51%	47,688	7,601만
2026-07-24	1,698	1,711	1,647	1,652	-46	-2.71%	14,838	2,451만
2026-07-23	1,707	1,780	1,685	1,698	-8	-0.47%	51,420	8,731만
2026-07-22	1,800	1,801	1,700	1,706	-61	-3.45%	19,546	3,335만
2026-07-21	1,802	1,844	1,660	1,767	-74	-4.02%	61,652	1.09억
2026-07-20	1,850	1,870	1,802	1,841	-15	-0.81%	12,412	2,285만
2026-07-16	1,870	1,911	1,840	1,856	-46	-2.42%	15,976	2,965만
2026-07-15	1,860	1,964	1,850	1,902	-16	-0.83%	11,262	2,142만
2026-07-14	1,802	1,920	1,802	1,918	38	+2.02%	55,866	1.07억
2026-07-13	1,996	1,996	1,880	1,880	-51	-2.64%	34,455	6,478만
2026-07-10	1,938	1,951	1,886	1,931	-7	-0.36%	34,366	6,636만
2026-07-09	2,010	2,010	1,886	1,938	-47	-2.37%	13,679	2,651만
2026-07-08	1,950	1,995	1,941	1,985	35	+1.79%	6,618	1,314만
2026-07-07	2,025	2,025	1,906	1,950	-60	-2.99%	13,860	2,703만
2026-07-06	1,949	2,030	1,922	2,010	61	+3.13%	3,718	747만
2026-07-03	1,911	2,010	1,902	1,949	44	+2.31%	28,992	5,651만
2026-07-02	1,985	2,045	1,905	1,905	-95	-4.75%	17,142	3,266만
2026-07-01	2,050	2,095	1,998	2,000	-20	-0.99%	10,930	2,186만
2026-06-30	2,025	2,025	1,988	2,020	-5	-0.25%	7,344	1,483만
2026-06-29	1,969	2,030	1,969	2,025	56	+2.84%	10,754	2,178만
2026-06-26	2,010	2,050	1,967	1,969	-41	-2.04%	10,824	2,131만
2026-06-25	2,005	2,020	1,981	2,010	10	+0.50%	14,103	2,835만
2026-06-24	2,020	2,020	1,958	2,000	30	+1.52%	24,073	4,815만
2026-06-23	1,993	2,070	1,970	1,970	-23	-1.15%	25,080	4,941만
2026-06-22	1,965	2,050	1,956	1,993	-22	-1.09%	8,942	1,782만
2026-06-19	2,045	2,050	1,993	2,015	-30	-1.47%	15,056	3,034만
2026-06-18	2,065	2,160	2,020	2,045	-35	-1.68%	29,324	5,997만
2026-06-17	2,100	2,115	2,075	2,080	-20	-0.95%	2,945	613만
2026-06-16	2,125	2,125	2,070	2,100	15	+0.72%	2,393	503만
2026-06-15	2,105	2,110	2,000	2,085	5	+0.24%	7,711	1,608만
2026-06-12	2,145	2,145	2,080	2,080	-55	-2.58%	10,361	2,155만
2026-06-11	2,135	2,140	2,040	2,135	35	+1.67%	4,987	1,065만
2026-06-10	2,075	2,100	1,996	2,100	107	+5.37%	24,764	5,200만
2026-06-09	1,960	2,095	1,945	1,993	33	+1.68%	54,751	1.09억
2026-06-08	1,604	2,030	1,604	1,960	5	+0.26%	28,464	5,579만
2026-06-05	2,115	2,115	1,953	1,955	-95	-4.63%	7,836	1,532만
2026-06-04	2,210	2,210	1,977	2,050	40	+1.99%	9,789	2,007만
2026-06-02	2,025	2,115	1,980	2,010	-60	-2.90%	23,911	4,806만
2026-06-01	2,165	2,165	2,025	2,070	-75	-3.50%	21,525	4,456만
2026-05-29	2,180	2,180	2,100	2,145	0	0.00%	14,468	3,103만
2026-05-28	2,155	2,155	2,120	2,145	20	+0.94%	5,313	1,140만
2026-05-27	2,140	2,150	2,105	2,125	-25	-1.16%	24,809	5,272만
2026-05-26	2,185	2,185	2,125	2,150	-25	-1.15%	6,242	1,342만
2026-05-22	2,220	2,220	2,080	2,175	-30	-1.36%	19,456	4,232만
2026-05-21	2,180	2,240	2,160	2,205	50	+2.32%	14,395	3,174만
2026-05-20	2,155	2,155	2,050	2,155	75	+3.61%	5,792	1,248만
2026-05-19	2,140	2,140	2,020	2,080	-40	-1.89%	16,877	3,510만
2026-05-18	2,180	2,180	2,045	2,120	-55	-2.53%	19,996	4,239만
2026-05-15	2,240	2,240	2,150	2,175	-25	-1.14%	20,588	4,478만
2026-05-14	2,290	2,290	2,185	2,200	-50	-2.22%	19,397	4,267만
2026-05-13	2,210	2,310	2,200	2,250	25	+1.12%	39,173	8,814만
2026-05-12	2,345	2,345	2,210	2,225	-60	-2.63%	53,267	1.19억
2026-05-11	2,360	2,360	2,230	2,285	-15	-0.65%	14,989	3,425만
2026-05-08	2,335	2,335	2,205	2,300	20	+0.88%	81,024	1.86억
2026-05-07	2,330	2,360	2,250	2,280	-5	-0.22%	33,782	7,702만
2026-05-06	2,420	2,420	2,285	2,285	-90	-3.79%	44,284	1.01억
2026-05-04	2,495	2,515	2,375	2,375	-160	-6.31%	50,633	1.2억
2026-04-30	2,585	2,675	2,485	2,535	-45	-1.74%	24,246	6,146만
2026-04-29	2,530	2,625	2,500	2,580	80	+3.20%	16,023	4,134만
2026-04-28	2,505	2,510	2,475	2,500	-5	-0.20%	6,956	1,739만
2026-04-27	2,490	2,530	2,465	2,505	15	+0.60%	18,204	4,560만
2026-04-24	2,480	2,510	2,450	2,490	-5	-0.20%	21,464	5,345만
2026-04-23	2,490	2,555	2,470	2,495	-15	-0.60%	5,439	1,357만
2026-04-22	2,455	2,560	2,455	2,510	60	+2.45%	15,507	3,892만
2026-04-21	2,440	2,510	2,440	2,450	-5	-0.20%	16,984	4,161만
2026-04-20	2,380	2,510	2,375	2,455	55	+2.29%	7,068	1,735만
2026-04-17	2,420	2,430	2,375	2,400	20	+0.84%	17,590	4,222만
2026-04-16	2,375	2,420	2,375	2,380	5	+0.21%	8,860	2,109만
2026-04-15	2,385	2,420	2,360	2,375	-25	-1.04%	11,918	2,831만
2026-04-14	2,385	2,415	2,355	2,400	15	+0.63%	7,429	1,783만
2026-04-13	2,420	2,420	2,365	2,385	0	0.00%	1,227	293만
2026-04-10	2,370	2,410	2,315	2,385	50	+2.14%	22,955	5,475만
2026-04-09	2,395	2,395	2,315	2,335	-10	-0.43%	12,410	2,898만
2026-04-08	2,280	2,375	2,280	2,345	80	+3.53%	35,913	8,422만
2026-04-07	2,270	2,290	2,250	2,265	-20	-0.88%	5,723	1,296만
2026-04-06	2,300	2,300	2,275	2,285	-15	-0.65%	3,778	863만
2026-04-03	2,315	2,330	2,275	2,300	-15	-0.65%	20,887	4,804만
2026-04-02	2,255	2,315	2,255	2,315	60	+2.66%	50,787	1.18억
2026-04-01	2,255	2,295	2,210	2,255	45	+2.04%	14,522	3,275만
2026-03-31	2,250	2,250	2,160	2,210	-65	-2.86%	13,317	2,943만
2026-03-30	2,275	2,305	2,220	2,275	0	0.00%	17,132	3,898만
2026-03-27	2,300	2,350	2,255	2,275	—	—	11,146	2,536만

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)