WISCOM
024070KOSPI· 고무 및 플라스틱제품 제조업1,980원-19 (-0.95%)시간외
52주 위치
1,6463,20021%신고가 대비 -38.13%
- 시가총액
- 303억
- PER
- 9.57
- PBR
- 0.33
- EPS(TTM)
- 207원
- BPS
- 5,930원
- 배당수익률
- 2.53%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.0% | +5.4% | +1.2% | +5.4% | +1.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,990 | 2,000 | 1,977 | 1,980 | -19 | -0.95% | 14,466 | 2,864만 |
| 2026-09-18 | 2,035 | 2,035 | 1,930 | 1,999 | 6 | +0.30% | 44,716 | 8,939만 |
| 2026-09-17 | 1,998 | 2,020 | 1,956 | 1,993 | 33 | +1.68% | 33,877 | 6,752만 |
| 2026-09-16 | 1,919 | 2,005 | 1,919 | 1,960 | 27 | +1.40% | 27,694 | 5,428만 |
| 2026-09-15 | 1,983 | 1,983 | 1,900 | 1,933 | -34 | -1.73% | 14,598 | 2,822만 |
| 2026-09-14 | 1,864 | 2,035 | 1,864 | 1,967 | 5 | +0.25% | 24,725 | 4,863만 |
| 2026-09-11 | 1,988 | 1,988 | 1,941 | 1,962 | 11 | +0.56% | 23,289 | 4,569만 |
| 2026-09-10 | 1,910 | 2,025 | 1,910 | 1,951 | 27 | +1.40% | 3,490 | 681만 |
| 2026-09-09 | 1,896 | 1,928 | 1,896 | 1,924 | 23 | +1.21% | 2,637 | 507만 |
| 2026-09-08 | 1,896 | 1,934 | 1,895 | 1,901 | 5 | +0.26% | 14,669 | 2,789만 |
| 2026-09-07 | 1,937 | 1,937 | 1,815 | 1,896 | -41 | -2.12% | 14,445 | 2,739만 |
| 2026-09-04 | 1,942 | 1,956 | 1,936 | 1,937 | -5 | -0.26% | 10,785 | 2,089만 |
| 2026-09-03 | 1,958 | 1,958 | 1,942 | 1,942 | -16 | -0.82% | 9,106 | 1,768만 |
| 2026-09-02 | 1,966 | 1,966 | 1,935 | 1,958 | -8 | -0.41% | 10,177 | 1,993만 |
| 2026-09-01 | 1,970 | 1,976 | 1,958 | 1,966 | -23 | -1.16% | 18,290 | 3,596만 |
| 2026-08-31 | 1,980 | 1,989 | 1,950 | 1,989 | 0 | 0.00% | 5,752 | 1,144만 |
| 2026-08-28 | 1,986 | 1,995 | 1,970 | 1,989 | -11 | -0.55% | 9,746 | 1,938만 |
| 2026-08-27 | 1,935 | 2,035 | 1,935 | 2,000 | 66 | +3.41% | 33,839 | 6,768만 |
| 2026-08-26 | 2,040 | 2,040 | 1,898 | 1,934 | -32 | -1.63% | 18,877 | 3,651만 |
| 2026-08-25 | 2,025 | 2,025 | 1,959 | 1,966 | -49 | -2.43% | 12,853 | 2,527만 |
| 2026-08-24 | 2,080 | 2,080 | 1,952 | 2,015 | 15 | +0.75% | 17,316 | 3,489만 |
| 2026-08-21 | 1,926 | 2,025 | 1,910 | 2,000 | 10 | +0.50% | 33,253 | 6,651만 |
| 2026-08-20 | 1,996 | 2,015 | 1,902 | 1,990 | -9 | -0.45% | 25,545 | 5,083만 |
| 2026-08-19 | 1,973 | 2,040 | 1,962 | 1,999 | 26 | +1.32% | 51,561 | 1.03억 |
| 2026-08-18 | 1,860 | 2,010 | 1,860 | 1,973 | 74 | +3.90% | 75,284 | 1.49억 |
| 2026-08-14 | 1,831 | 1,917 | 1,831 | 1,899 | 36 | +1.93% | 29,079 | 5,522만 |
| 2026-08-13 | 1,810 | 1,882 | 1,804 | 1,863 | 58 | +3.21% | 43,254 | 8,058만 |
| 2026-08-12 | 1,830 | 1,868 | 1,789 | 1,805 | -44 | -2.38% | 54,455 | 9,829만 |
| 2026-08-11 | 1,850 | 1,872 | 1,849 | 1,849 | -24 | -1.28% | 4,541 | 840만 |
| 2026-08-10 | 1,855 | 1,891 | 1,852 | 1,873 | -18 | -0.95% | 6,069 | 1,137만 |
| 2026-08-07 | 1,985 | 1,985 | 1,872 | 1,891 | 3 | +0.16% | 12,885 | 2,437만 |
| 2026-08-06 | 1,902 | 1,902 | 1,865 | 1,888 | -15 | -0.79% | 13,956 | 2,635만 |
| 2026-08-05 | 1,984 | 1,984 | 1,882 | 1,903 | -37 | -1.91% | 21,528 | 4,097만 |
| 2026-08-04 | 2,090 | 2,090 | 1,891 | 1,940 | -33 | -1.67% | 19,067 | 3,699만 |
| 2026-08-03 | 1,897 | 1,985 | 1,855 | 1,973 | 81 | +4.28% | 26,912 | 5,310만 |
| 2026-07-31 | 1,995 | 1,995 | 1,806 | 1,892 | 1 | +0.05% | 20,332 | 3,847만 |
| 2026-07-30 | 2,050 | 2,050 | 1,816 | 1,891 | -12 | -0.63% | 29,511 | 5,581만 |
| 2026-07-29 | 2,090 | 2,090 | 1,801 | 1,903 | -59 | -3.01% | 40,647 | 7,735만 |
| 2026-07-28 | 1,852 | 2,020 | 1,852 | 1,962 | -12 | -0.61% | 25,620 | 5,027만 |
| 2026-07-27 | 2,090 | 2,090 | 1,879 | 1,974 | -4 | -0.20% | 38,982 | 7,695만 |
| 2026-07-24 | 2,080 | 2,080 | 1,967 | 1,978 | -22 | -1.10% | 28,074 | 5,553만 |
| 2026-07-23 | 1,902 | 2,025 | 1,881 | 2,000 | 113 | +5.99% | 107,619 | 2.15억 |
| 2026-07-22 | 1,920 | 1,947 | 1,840 | 1,887 | 56 | +3.06% | 28,350 | 5,350만 |
| 2026-07-21 | 1,790 | 1,895 | 1,775 | 1,831 | 43 | +2.40% | 28,109 | 5,147만 |
| 2026-07-20 | 1,857 | 1,857 | 1,770 | 1,788 | -69 | -3.72% | 23,455 | 4,194만 |
| 2026-07-16 | 1,829 | 1,876 | 1,826 | 1,857 | 43 | +2.37% | 15,347 | 2,850만 |
| 2026-07-15 | 1,826 | 1,830 | 1,765 | 1,814 | 58 | +3.30% | 34,181 | 6,200만 |
| 2026-07-14 | 1,790 | 1,790 | 1,750 | 1,756 | -9 | -0.51% | 11,680 | 2,051만 |
| 2026-07-13 | 1,777 | 1,805 | 1,705 | 1,765 | -55 | -3.02% | 9,897 | 1,747만 |
| 2026-07-10 | 1,790 | 1,845 | 1,748 | 1,820 | 29 | +1.62% | 6,748 | 1,228만 |
| 2026-07-09 | 1,801 | 1,818 | 1,755 | 1,791 | -9 | -0.50% | 9,674 | 1,733만 |
| 2026-07-08 | 1,920 | 1,920 | 1,750 | 1,800 | -33 | -1.80% | 34,814 | 6,267만 |
| 2026-07-07 | 1,911 | 1,920 | 1,823 | 1,833 | -28 | -1.50% | 54,560 | 1억 |
| 2026-07-06 | 1,881 | 1,924 | 1,859 | 1,861 | -11 | -0.59% | 34,933 | 6,501만 |
| 2026-07-03 | 1,807 | 1,895 | 1,807 | 1,872 | 65 | +3.60% | 75,536 | 1.41억 |
| 2026-07-02 | 1,700 | 1,869 | 1,700 | 1,807 | 107 | +6.29% | 67,783 | 1.22억 |
| 2026-07-01 | 1,679 | 1,744 | 1,646 | 1,700 | 21 | +1.25% | 77,308 | 1.31억 |
| 2026-06-30 | 1,744 | 1,776 | 1,655 | 1,679 | -65 | -3.73% | 37,408 | 6,281만 |
| 2026-06-29 | 1,867 | 1,867 | 1,673 | 1,744 | -106 | -5.73% | 156,425 | 2.73억 |
| 2026-06-26 | 1,834 | 1,898 | 1,774 | 1,850 | 16 | +0.87% | 34,435 | 6,370만 |
| 2026-06-25 | 1,922 | 1,922 | 1,735 | 1,834 | -66 | -3.47% | 20,283 | 3,720만 |
| 2026-06-24 | 1,810 | 1,916 | 1,760 | 1,900 | 92 | +5.09% | 17,893 | 3,400만 |
| 2026-06-23 | 1,792 | 1,880 | 1,777 | 1,808 | -2 | -0.11% | 24,331 | 4,399만 |
| 2026-06-22 | 1,879 | 1,879 | 1,758 | 1,810 | -69 | -3.67% | 156,204 | 2.83억 |
| 2026-06-19 | 1,911 | 1,911 | 1,836 | 1,879 | -32 | -1.67% | 35,993 | 6,763만 |
| 2026-06-18 | 1,899 | 1,914 | 1,871 | 1,911 | -3 | -0.16% | 13,671 | 2,613만 |
| 2026-06-17 | 1,936 | 1,936 | 1,881 | 1,914 | 0 | 0.00% | 26,300 | 5,034만 |
| 2026-06-16 | 1,899 | 1,965 | 1,893 | 1,914 | -17 | -0.88% | 38,378 | 7,346만 |
| 2026-06-15 | 1,899 | 2,005 | 1,858 | 1,931 | 32 | +1.69% | 40,526 | 7,826만 |
| 2026-06-12 | 1,835 | 1,922 | 1,835 | 1,899 | 67 | +3.66% | 21,396 | 4,063만 |
| 2026-06-11 | 1,840 | 1,879 | 1,790 | 1,832 | 25 | +1.38% | 26,150 | 4,791만 |
| 2026-06-10 | 1,819 | 1,891 | 1,730 | 1,807 | -12 | -0.66% | 69,456 | 1.26억 |
| 2026-06-09 | 1,885 | 1,885 | 1,724 | 1,819 | -66 | -3.50% | 40,117 | 7,297만 |
| 2026-06-08 | 1,850 | 1,885 | 1,759 | 1,885 | 0 | 0.00% | 28,024 | 5,283만 |
| 2026-06-05 | 1,842 | 1,892 | 1,836 | 1,885 | 48 | +2.61% | 20,691 | 3,900만 |
| 2026-06-04 | 1,887 | 1,892 | 1,799 | 1,837 | -51 | -2.70% | 43,277 | 7,950만 |
| 2026-06-02 | 1,862 | 2,050 | 1,818 | 1,888 | 26 | +1.40% | 82,332 | 1.55억 |
| 2026-06-01 | 1,802 | 1,863 | 1,653 | 1,862 | 45 | +2.48% | 155,116 | 2.89억 |
| 2026-05-29 | 1,865 | 1,892 | 1,783 | 1,817 | -48 | -2.57% | 45,402 | 8,250만 |
| 2026-05-28 | 1,930 | 1,988 | 1,800 | 1,865 | -80 | -4.11% | 73,750 | 1.38억 |
| 2026-05-27 | 2,075 | 2,090 | 1,896 | 1,945 | -130 | -6.27% | 69,252 | 1.35억 |
| 2026-05-26 | 2,120 | 2,260 | 2,070 | 2,075 | -35 | -1.66% | 49,048 | 1.02억 |
| 2026-05-22 | 2,150 | 2,150 | 2,050 | 2,110 | 10 | +0.48% | 19,120 | 4,034만 |
| 2026-05-21 | 1,991 | 2,100 | 1,991 | 2,100 | 117 | +5.90% | 28,517 | 5,989만 |
| 2026-05-20 | 2,015 | 2,035 | 1,935 | 1,983 | -32 | -1.59% | 61,173 | 1.21억 |
| 2026-05-19 | 2,075 | 2,090 | 2,000 | 2,015 | -60 | -2.89% | 37,857 | 7,628만 |
| 2026-05-18 | 2,065 | 2,120 | 2,000 | 2,075 | 5 | +0.24% | 126,393 | 2.62억 |
| 2026-05-15 | 2,190 | 2,270 | 1,977 | 2,070 | -130 | -5.91% | 166,810 | 3.45억 |
| 2026-05-14 | 2,120 | 2,220 | 2,075 | 2,200 | 90 | +4.27% | 133,134 | 2.93억 |
| 2026-05-13 | 2,250 | 2,455 | 2,110 | 2,110 | -150 | -6.64% | 100,374 | 2.12억 |
| 2026-05-12 | 2,320 | 2,405 | 2,145 | 2,260 | -60 | -2.59% | 143,459 | 3.24억 |
| 2026-05-11 | 2,435 | 2,475 | 2,215 | 2,320 | -115 | -4.72% | 188,045 | 4.36억 |
| 2026-05-08 | 2,420 | 2,595 | 2,380 | 2,435 | -15 | -0.61% | 196,306 | 4.78억 |
| 2026-05-07 | 2,720 | 2,730 | 2,390 | 2,450 | -260 | -9.59% | 328,300 | 8.04억 |
| 2026-05-06 | 2,845 | 2,995 | 2,565 | 2,710 | -100 | -3.56% | 542,731 | 14.71억 |
| 2026-05-04 | 2,470 | 3,200 | 2,470 | 2,810 | 330 | +13.31% | 2,125,319 | 59.72억 |
| 2026-04-30 | 2,420 | 2,545 | 2,370 | 2,480 | 45 | +1.85% | 86,406 | 2.14억 |
| 2026-04-29 | 2,435 | 2,600 | 2,335 | 2,435 | -20 | -0.81% | 193,738 | 4.72억 |
| 2026-04-28 | 2,580 | 2,580 | 2,370 | 2,455 | -60 | -2.39% | 123,920 | 3.04억 |
| 2026-04-27 | 2,335 | 2,555 | 2,335 | 2,515 | 180 | +7.71% | 258,947 | 6.51억 |
| 2026-04-24 | 2,270 | 2,365 | 2,160 | 2,335 | 65 | +2.86% | 222,827 | 5.2억 |
| 2026-04-23 | 2,090 | 2,295 | 2,060 | 2,270 | 170 | +8.10% | 391,541 | 8.89억 |
| 2026-04-22 | 2,040 | 2,135 | 2,040 | 2,100 | 60 | +2.94% | 84,392 | 1.77억 |
| 2026-04-21 | 2,085 | 2,085 | 2,030 | 2,040 | -45 | -2.16% | 18,144 | 3,701만 |
| 2026-04-20 | 2,080 | 2,095 | 2,065 | 2,085 | 5 | +0.24% | 15,197 | 3,169만 |
| 2026-04-17 | 2,035 | 2,090 | 2,025 | 2,080 | 45 | +2.21% | 31,395 | 6,530만 |
| 2026-04-16 | 2,095 | 2,095 | 2,020 | 2,035 | 10 | +0.49% | 56,248 | 1.14억 |
| 2026-04-15 | 2,085 | 2,085 | 1,989 | 2,025 | -65 | -3.11% | 99,183 | 2.01억 |
| 2026-04-14 | 2,035 | 2,120 | 2,005 | 2,090 | 55 | +2.70% | 76,887 | 1.61억 |
| 2026-04-13 | 2,020 | 2,090 | 2,005 | 2,035 | 10 | +0.49% | 54,353 | 1.11억 |
| 2026-04-10 | 2,070 | 2,070 | 1,986 | 2,025 | 39 | +1.96% | 25,914 | 5,248만 |
| 2026-04-09 | 2,055 | 2,055 | 1,986 | 1,986 | -29 | -1.44% | 13,268 | 2,635만 |
| 2026-04-08 | 2,045 | 2,060 | 1,983 | 2,015 | 26 | +1.31% | 13,374 | 2,695만 |
| 2026-04-07 | 1,984 | 2,040 | 1,930 | 1,989 | -11 | -0.55% | 14,114 | 2,807만 |
| 2026-04-06 | 2,005 | 2,045 | 1,986 | 2,000 | -5 | -0.25% | 15,071 | 3,014만 |
| 2026-04-03 | 2,020 | 2,035 | 1,986 | 2,005 | -10 | -0.50% | 5,021 | 1,007만 |
| 2026-04-02 | 2,000 | 2,035 | 1,996 | 2,015 | 10 | +0.50% | 22,947 | 4,624만 |
| 2026-04-01 | 2,030 | 2,045 | 1,997 | 2,005 | -5 | -0.25% | 11,747 | 2,355만 |
| 2026-03-31 | 2,020 | 2,035 | 1,901 | 2,010 | -35 | -1.71% | 28,877 | 5,804만 |
| 2026-03-30 | 1,999 | 2,060 | 1,999 | 2,045 | — | — | 26,819 | 5,484만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)