와이지-원

019210KOSDAQ

13,300원+150 (+1.14%)전일 종가 2026-09-18

52주 위치

4,90028,50036%신고가 대비 -53.33%

시가총액: 4,947억
PER: 6.46
PBR: 0.99
EPS(TTM): 2,059원
BPS: 13,500원
배당수익률: 1.43%
결산월: 12월

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 종가13,300원

시가총액4,947억

52주 최고28,500원

52주 최저4,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-15.7%	-39.3%	+11.5%	+150.9%	+150.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,300	13,520	12,700	13,300	150	+1.14%	700,435	93.16억
2026-09-17	13,400	13,400	12,990	13,150	-50	-0.38%	245,024	32.22억
2026-09-16	12,630	13,470	12,470	13,200	570	+4.51%	428,596	56.57억
2026-09-15	12,500	12,840	12,460	12,630	-50	-0.39%	255,645	32.29억
2026-09-14	12,900	13,020	12,440	12,680	-540	-4.08%	453,880	57.55억
2026-09-11	12,900	14,050	12,660	13,220	180	+1.38%	609,800	80.62억
2026-09-10	13,520	13,530	12,900	13,040	-490	-3.62%	384,768	50.17억
2026-09-09	13,650	13,860	13,440	13,530	-90	-0.66%	230,729	31.22억
2026-09-08	14,290	14,430	13,600	13,620	-670	-4.69%	406,487	55.36억
2026-09-07	14,490	14,770	14,270	14,290	30	+0.21%	370,718	52.98억
2026-09-04	13,610	14,440	13,500	14,260	770	+5.71%	579,951	82.7억
2026-09-03	13,080	14,350	13,030	13,490	650	+5.06%	931,050	126억
2026-09-02	13,500	13,500	12,810	12,840	-880	-6.41%	816,691	105억
2026-09-01	14,200	14,330	13,470	13,720	-580	-4.06%	648,150	88.93억
2026-08-31	14,300	14,390	13,950	14,300	-190	-1.31%	245,017	35.04억
2026-08-28	14,400	14,840	14,320	14,490	-40	-0.28%	247,932	35.93억
2026-08-27	14,870	14,890	14,440	14,530	-270	-1.82%	317,539	46.14억
2026-08-26	14,590	15,120	14,420	14,800	80	+0.54%	311,773	46.14억
2026-08-25	14,050	15,030	13,350	14,720	430	+3.01%	658,280	96.9억
2026-08-24	14,590	15,220	14,100	14,290	-310	-2.12%	556,079	79.46억
2026-08-21	15,010	15,200	14,370	14,600	-820	-5.32%	645,794	94.29억
2026-08-20	15,490	15,490	14,500	15,420	140	+0.92%	832,383	128억
2026-08-19	15,160	15,790	14,190	15,280	-490	-3.11%	1,022,576	156억
2026-08-18	19,530	20,300	15,290	15,770	-2,440	-13.40%	3,834,663	605억
2026-08-14	16,940	18,400	15,760	18,210	1,580	+9.50%	2,100,137	382억
2026-08-13	18,100	18,100	16,210	16,630	-1,420	-7.87%	1,838,686	306억
2026-08-12	18,270	18,710	17,630	18,050	-110	-0.61%	899,546	162억
2026-08-11	18,410	18,850	17,810	18,160	-250	-1.36%	485,387	88.15억
2026-08-10	18,750	19,250	18,190	18,410	-180	-0.97%	571,910	105억
2026-08-07	19,310	19,870	18,160	18,590	-390	-2.05%	582,154	108억
2026-08-06	18,440	19,330	18,120	18,980	90	+0.48%	536,179	102억
2026-08-05	18,290	19,880	17,810	18,890	1,000	+5.59%	681,613	129억
2026-08-04	16,470	18,250	16,390	17,890	1,710	+10.57%	882,199	158억
2026-08-03	16,570	17,480	16,100	16,180	-730	-4.32%	675,726	109억
2026-07-31	15,100	17,200	14,560	16,910	2,970	+21.31%	1,435,930	243억
2026-07-30	15,530	16,270	13,850	13,940	-2,170	-13.47%	1,265,207	176억
2026-07-29	18,420	19,370	15,430	16,110	-1,950	-10.80%	1,274,866	205억
2026-07-28	19,690	19,980	17,600	18,060	-2,140	-10.59%	644,342	116억
2026-07-27	18,560	20,400	18,010	20,200	1,810	+9.84%	599,419	121억
2026-07-24	19,750	19,750	18,380	18,390	-1,610	-8.05%	534,690	98.33억
2026-07-23	19,800	20,500	19,100	20,000	200	+1.01%	549,911	110억
2026-07-22	21,100	23,200	19,550	19,800	-850	-4.12%	763,587	151억
2026-07-21	21,100	21,800	19,290	20,650	-650	-3.05%	733,144	151억
2026-07-20	22,500	23,800	20,850	21,300	-1,800	-7.79%	735,067	157억
2026-07-16	23,600	24,800	22,600	23,100	-800	-3.35%	591,276	137억
2026-07-15	20,850	24,200	20,650	23,900	3,850	+19.20%	1,360,581	325억
2026-07-14	21,000	21,350	18,700	20,050	-1,250	-5.87%	1,085,381	218억
2026-07-13	22,150	23,200	21,300	21,300	-1,200	-5.33%	760,084	162억
2026-07-10	22,700	23,500	22,050	22,500	300	+1.35%	849,053	191억
2026-07-09	22,800	24,000	20,850	22,200	200	+0.91%	1,242,088	276억
2026-07-08	22,300	23,300	21,400	22,000	-900	-3.93%	1,010,109	222억
2026-07-07	25,300	25,600	21,250	22,900	-3,800	-14.23%	1,690,944	387억
2026-07-06	23,350	28,500	23,200	26,700	4,100	+18.14%	3,083,234	823억
2026-07-03	21,200	23,300	20,650	22,600	1,100	+5.12%	1,075,410	243억
2026-07-02	20,800	22,850	20,600	21,500	350	+1.65%	1,195,286	257억
2026-07-01	21,850	22,700	20,600	21,150	-650	-2.98%	723,110	153억
2026-06-30	21,000	22,200	20,250	21,800	850	+4.06%	871,143	190억
2026-06-29	17,800	21,100	17,590	20,950	3,310	+18.76%	1,107,739	232억
2026-06-26	18,510	19,200	17,360	17,640	-1,060	-5.67%	526,828	92.93억
2026-06-25	20,550	20,650	18,540	18,700	-1,450	-7.20%	769,686	144억
2026-06-24	19,500	20,500	18,980	20,150	820	+4.24%	649,773	131억
2026-06-23	20,900	21,550	19,270	19,330	-1,470	-7.07%	650,293	126억
2026-06-22	22,000	22,350	20,700	20,800	-1,800	-7.96%	846,488	176억
2026-06-19	22,000	25,300	21,200	22,600	700	+3.20%	2,026,353	458억
2026-06-18	20,300	22,200	20,250	21,900	1,600	+7.88%	1,193,294	261억
2026-06-17	17,880	21,200	17,760	20,300	2,420	+13.53%	1,740,177	353억
2026-06-16	17,510	18,350	16,800	17,880	540	+3.11%	745,839	133억
2026-06-15	16,500	17,750	16,500	17,340	1,410	+8.85%	822,451	143억
2026-06-12	14,720	16,220	14,510	15,930	1,670	+11.71%	830,105	132억
2026-06-11	13,790	14,600	13,520	14,260	440	+3.18%	470,658	67.12억
2026-06-10	13,780	14,800	13,270	13,820	-20	-0.14%	322	445만
2026-06-09	13,490	14,370	13,170	13,840	810	+6.22%	522,983	72.38억
2026-06-08	12,900	13,650	12,870	13,030	-870	-6.26%	519,106	67.64억
2026-06-05	14,920	15,050	13,870	13,900	-1,020	-6.84%	528,484	73.46억
2026-06-04	14,710	15,550	14,260	14,920	210	+1.43%	584,224	87.17억
2026-06-02	15,270	15,300	14,500	14,710	-530	-3.48%	587,158	86.37억
2026-06-01	15,950	16,170	14,400	15,240	-690	-4.33%	980,416	149억
2026-05-29	16,600	16,600	15,310	15,930	-440	-2.69%	410,612	65.41억
2026-05-28	17,250	17,380	16,050	16,370	-880	-5.10%	657,702	108억
2026-05-27	18,300	18,410	17,110	17,250	-830	-4.59%	710,219	123억
2026-05-26	18,830	19,240	17,680	18,080	-710	-3.78%	613,638	111억
2026-05-22	18,180	19,070	18,180	18,790	620	+3.41%	608,220	114억
2026-05-21	18,700	19,650	18,120	18,170	-230	-1.25%	798,750	145억
2026-05-20	18,660	19,340	18,090	18,400	-250	-1.34%	745,137	137억
2026-05-19	19,190	19,600	18,100	18,650	-650	-3.37%	760,400	142억
2026-05-18	18,700	19,900	16,350	19,300	1,670	+9.47%	3,453,868	667억
2026-05-15	17,390	18,200	16,950	17,630	250	+1.44%	1,523,082	269억
2026-05-14	16,000	18,190	16,000	17,380	1,400	+8.76%	1,988,752	346억
2026-05-13	14,330	16,090	14,270	15,980	1,650	+11.51%	1,316,097	210억
2026-05-12	15,000	15,030	13,710	14,330	-670	-4.47%	783,320	112억
2026-05-11	15,400	15,850	14,500	15,000	-350	-2.28%	764,720	115억
2026-05-08	16,050	16,140	15,240	15,350	-820	-5.07%	631,725	96.97억
2026-05-07	16,110	17,410	15,900	16,170	310	+1.95%	1,168,638	189억
2026-05-06	15,990	16,350	15,170	15,860	-130	-0.81%	675,988	107억
2026-05-04	16,430	16,705	15,870	15,990	190	+1.20%	649,202	104억
2026-04-30	16,930	16,990	15,800	15,800	-1,130	-6.67%	625,170	98.78억
2026-04-29	16,010	16,950	15,590	16,930	920	+5.75%	727,916	123억
2026-04-28	16,210	16,820	16,010	16,010	-200	-1.23%	662,058	106억
2026-04-27	17,000	17,030	15,990	16,210	-350	-2.11%	680,308	110억
2026-04-24	14,900	17,500	14,615	16,560	1,680	+11.29%	2,966,916	491억
2026-04-23	13,840	14,930	13,490	14,880	1,110	+8.06%	1,263,734	188억
2026-04-22	13,520	14,140	13,400	13,770	240	+1.77%	651,087	89.65억
2026-04-21	13,820	14,120	13,400	13,530	-280	-2.03%	763,726	103억
2026-04-20	14,330	14,550	13,450	13,810	-510	-3.56%	641,908	88.65억
2026-04-17	14,370	14,600	13,910	14,320	20	+0.14%	636,193	91.1억
2026-04-16	13,870	14,640	13,510	14,300	480	+3.47%	745,955	107억
2026-04-15	14,790	14,990	13,320	13,820	-1,020	-6.87%	1,480,816	205억
2026-04-14	13,800	14,890	13,730	14,840	1,040	+7.54%	1,225,177	182억
2026-04-13	12,940	14,180	12,850	13,800	700	+5.34%	1,200,222	166억
2026-04-10	12,550	13,780	12,240	13,100	800	+6.50%	1,539,470	202억
2026-04-09	12,470	12,510	11,820	12,300	-70	-0.57%	1,151,924	142억
2026-04-08	13,240	13,390	12,240	12,370	-310	-2.44%	1,255,142	155억
2026-04-07	14,410	14,410	12,570	12,680	-1,500	-10.58%	1,214,529	154억
2026-04-06	14,330	15,300	13,790	14,180	-120	-0.84%	1,233,948	175억
2026-04-03	13,700	14,700	13,500	14,300	890	+6.64%	1,363,518	195억
2026-04-02	12,720	14,500	12,720	13,410	760	+6.01%	3,300,694	443억
2026-04-01	12,640	12,780	12,090	12,650	340	+2.76%	923,078	117억
2026-03-31	13,180	13,180	12,090	12,310	-640	-4.94%	763,132	93.94억
2026-03-30	12,010	13,180	11,970	12,950	50	+0.39%	898,066	116억
2026-03-27	12,900	13,090	11,960	12,900	—	—	625,390	80.68억

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