웰킵스하이텍

043590KOSDAQ

1,543원+14 (+0.92%)전일 종가 2026-09-18

52주 위치

7502,75440%신고가 대비 -43.97%

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 종가1,543원

시가총액—

52주 최고2,754원

52주 최저750원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+18.9%	+47.4%	+18.3%	+26.5%	+12.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,529	1,552	1,512	1,543	14	+0.92%	20,471	3,159만
2026-09-17	1,550	1,552	1,483	1,529	29	+1.93%	19,299	2,951만
2026-09-16	1,479	1,530	1,470	1,500	21	+1.42%	23,390	3,509만
2026-09-15	1,490	1,490	1,456	1,479	-16	-1.07%	2,595	384만
2026-09-14	1,503	1,513	1,479	1,495	-18	-1.19%	6,395	956만
2026-09-11	1,510	1,519	1,497	1,513	3	+0.20%	11,751	1,778만
2026-09-10	1,420	1,524	1,420	1,510	48	+3.28%	50,381	7,608만
2026-09-09	1,449	1,463	1,419	1,462	-1	-0.07%	16,690	2,440만
2026-09-08	1,476	1,476	1,420	1,463	-13	-0.88%	12,305	1,800만
2026-09-07	1,477	1,489	1,448	1,476	-13	-0.87%	15,319	2,261만
2026-09-04	1,461	1,501	1,440	1,489	16	+1.09%	15,803	2,353만
2026-09-03	1,461	1,494	1,440	1,473	-3	-0.20%	12,208	1,798만
2026-09-02	1,402	1,477	1,380	1,476	16	+1.10%	24,017	3,545만
2026-09-01	1,444	1,460	1,416	1,460	0	0.00%	7,210	1,053만
2026-08-31	1,476	1,477	1,395	1,460	-16	-1.08%	20,692	3,021만
2026-08-28	1,441	1,500	1,427	1,476	26	+1.79%	12,028	1,775만
2026-08-27	1,432	1,462	1,408	1,450	-25	-1.69%	14,165	2,054만
2026-08-26	1,432	1,500	1,409	1,475	0	0.00%	28,872	4,259만
2026-08-25	1,430	1,478	1,353	1,475	0	0.00%	34,412	5,076만
2026-08-24	1,461	1,480	1,411	1,475	14	+0.96%	176,005	2.6억
2026-08-21	1,354	1,476	1,345	1,461	22	+1.53%	310,830	4.54억
2026-08-20	1,269	1,439	1,245	1,439	159	+12.42%	158,955	2.29억
2026-08-19	1,287	1,333	1,251	1,280	-18	-1.39%	34,312	4,392만
2026-08-18	1,245	1,300	1,190	1,298	48	+3.84%	34,047	4,419만
2026-08-14	1,264	1,299	1,196	1,250	-5	-0.40%	50,266	6,283만
2026-08-13	1,187	1,415	1,187	1,255	103	+8.94%	272,261	3.42억
2026-08-12	1,205	1,265	1,144	1,152	-53	-4.40%	15,933	1,835만
2026-08-11	1,157	1,270	1,141	1,205	38	+3.26%	25,947	3,127만
2026-08-10	1,120	1,216	1,120	1,167	47	+4.20%	25,192	2,940만
2026-08-07	1,165	1,165	1,104	1,120	-45	-3.86%	13,329	1,493만
2026-08-06	1,148	1,199	1,041	1,165	17	+1.48%	28,424	3,311만
2026-08-05	1,102	1,179	1,102	1,148	35	+3.14%	44,383	5,095만
2026-08-04	999	1,114	998	1,113	114	+11.41%	82,660	9,200만
2026-08-03	1,025	1,029	990	999	-30	-2.92%	53,816	5,376만
2026-07-31	997	1,081	997	1,029	-18	-1.72%	34,569	3,557만
2026-07-30	970	1,074	970	1,047	46	+4.60%	36,579	3,830만
2026-07-29	1,026	1,119	938	1,001	-89	-8.17%	70,219	7,029만
2026-07-28	1,170	1,175	1,051	1,090	-91	-7.71%	61,240	6,675만
2026-07-27	1,233	1,233	1,146	1,181	-61	-4.91%	48,956	5,782만
2026-07-24	1,228	1,243	1,150	1,242	-8	-0.64%	23,298	2,894만
2026-07-23	1,216	1,262	1,132	1,250	22	+1.79%	83,718	1.05억
2026-07-22	1,443	1,443	1,228	1,228	-182	-12.91%	260,536	3.2억
2026-07-21	1,246	1,620	1,240	1,410	163	+13.07%	1,324,118	18.67억
2026-07-20	1,134	1,446	1,108	1,247	84	+7.22%	296,053	3.69억
2026-07-16	1,127	1,220	1,111	1,163	22	+1.93%	114,853	1.34억
2026-07-15	1,221	1,236	1,138	1,141	-127	-10.02%	182,162	2.08억
2026-07-14	1,299	1,303	1,111	1,268	-52	-3.94%	120,025	1.52억
2026-07-13	1,415	1,449	1,251	1,320	-155	-10.51%	341,894	4.51억
2026-07-10	1,313	1,554	1,277	1,475	279	+23.33%	2,422,369	35.73억
2026-07-09	915	1,196	850	1,196	276	+30.00%	537,805	6.43억
2026-07-08	898	945	750	920	58	+6.73%	68,634	6,314만
2026-07-07	890	890	847	862	-28	-3.15%	28,185	2,430만
2026-07-06	887	895	830	890	3	+0.34%	26,037	2,317만
2026-07-03	866	908	838	887	13	+1.49%	20,104	1,783만
2026-07-02	872	882	800	874	2	+0.23%	18,081	1,580만
2026-07-01	855	883	805	872	17	+1.99%	55,840	4,869만
2026-06-30	850	882	838	855	0	0.00%	30,450	2,603만
2026-06-29	865	865	812	855	-15	-1.72%	75,774	6,479만
2026-06-26	893	894	788	870	-29	-3.23%	62,191	5,411만
2026-06-25	971	971	801	899	-72	-7.42%	124,385	1.12억
2026-06-24	990	990	910	971	-21	-2.12%	26,712	2,594만
2026-06-23	1,020	1,020	920	992	-38	-3.69%	61,223	6,073만
2026-06-22	1,040	1,050	950	1,030	-10	-0.96%	65,888	6,786만
2026-06-19	1,047	1,047	997	1,040	-7	-0.67%	14,028	1,459만
2026-06-18	1,039	1,058	1,004	1,047	11	+1.06%	23,053	2,414만
2026-06-17	1,038	1,084	989	1,036	-3	-0.29%	28,748	2,978만
2026-06-16	1,019	1,050	965	1,039	42	+4.21%	73,710	7,658만
2026-06-15	997	1,039	972	997	0	0.00%	58,278	5,810만
2026-06-12	1,006	1,023	975	997	-1	-0.10%	28,407	2,832만
2026-06-11	1,040	1,040	968	998	-22	-2.16%	46,121	4,603만
2026-06-10	1,000	1,033	932	1,020	20	+2.00%	55,550	5,666만
2026-06-09	1,000	1,087	950	1,000	20	+2.04%	90,403	9,040만
2026-06-08	978	1,010	940	980	-30	-2.97%	55,659	5,455만
2026-06-05	1,023	1,044	971	1,010	-13	-1.27%	40,266	4,067만
2026-06-04	1,017	1,064	975	1,023	6	+0.59%	99,895	1.02억
2026-06-02	1,050	1,100	932	1,017	-33	-3.14%	120,819	1.23억
2026-06-01	1,146	1,157	986	1,050	-84	-7.41%	186,015	1.95억
2026-05-29	1,144	1,260	1,030	1,134	-17	-1.48%	344,156	3.9억
2026-05-28	1,112	1,504	1,088	1,151	-12	-1.03%	3,350,614	38.57억
2026-05-27	1,217	1,217	1,108	1,163	-56	-4.59%	93,265	1.08억
2026-05-26	1,243	1,273	1,135	1,219	-16	-1.30%	241,319	2.94억
2026-05-22	1,315	1,339	1,200	1,235	-355	-22.33%	801,333	9.9억
2026-05-06	1,474	1,590	1,436	1,590	118	+8.02%	624,239	9.93억
2026-05-04	1,390	1,496	1,344	1,472	82	+5.90%	257,863	3.8억
2026-04-30	1,392	1,392	1,330	1,390	-4	-0.29%	46,944	6,525만
2026-04-29	1,378	1,398	1,332	1,394	16	+1.16%	55,284	7,707만
2026-04-28	1,412	1,424	1,348	1,378	-46	-3.23%	40,445	5,573만
2026-04-27	1,440	1,440	1,358	1,424	0	0.00%	45,243	6,443만
2026-04-24	1,420	1,428	1,342	1,424	4	+0.28%	60,980	8,684만
2026-04-23	1,378	1,430	1,320	1,420	56	+4.11%	50,262	7,137만
2026-04-22	1,322	1,364	1,308	1,364	10	+0.74%	54,583	7,445만
2026-04-21	1,404	1,404	1,324	1,354	-38	-2.73%	47,089	6,376만
2026-04-20	1,414	1,440	1,380	1,392	-22	-1.56%	27,517	3,830만
2026-04-17	1,450	1,450	1,376	1,414	-24	-1.67%	56,350	7,968만
2026-04-16	1,416	1,466	1,368	1,438	22	+1.55%	123,902	1.78억
2026-04-15	1,396	1,460	1,362	1,416	40	+2.91%	127,657	1.81억
2026-04-14	1,374	1,400	1,336	1,376	20	+1.47%	49,104	6,757만
2026-04-13	1,330	1,360	1,314	1,356	6	+0.44%	20,758	2,815만
2026-04-10	1,312	1,358	1,310	1,350	38	+2.90%	71,711	9,681만
2026-04-09	1,282	1,330	1,282	1,312	-24	-1.80%	57,214	7,506만
2026-04-08	1,340	1,360	1,314	1,336	2	+0.15%	31,792	4,247만
2026-04-07	1,348	1,378	1,304	1,334	-12	-0.89%	27,298	3,642만
2026-04-06	1,350	1,350	1,316	1,346	6	+0.45%	41,220	5,548만
2026-04-03	1,330	1,340	1,322	1,340	10	+0.75%	47,439	6,357만
2026-04-02	1,330	1,340	1,296	1,330	-16	-1.19%	54,030	7,186만
2026-04-01	1,328	1,346	1,182	1,346	46	+3.54%	60,984	8,208만
2026-03-31	1,312	1,314	1,270	1,300	-26	-1.96%	59,891	7,786만
2026-03-30	1,382	1,382	1,282	1,326	-10	-0.75%	29,965	3,973만
2026-03-27	1,292	1,358	1,260	1,336	56	+4.38%	46,080	6,156만
2026-03-26	1,312	1,358	1,266	1,280	-32	-2.44%	63,406	8,116만
2026-03-25	1,318	1,428	1,300	1,312	32	+2.50%	177,883	2.33억
2026-03-24	1,356	1,396	1,260	1,280	-76	-5.60%	118,850	1.52억
2026-03-23	1,288	1,390	1,288	1,356	68	+5.28%	203,155	2.75억
2026-03-20	1,268	1,294	1,250	1,288	8	+0.63%	38,871	5,007만
2026-03-19	1,304	1,304	1,248	1,280	-24	-1.84%	54,400	6,963만
2026-03-18	1,298	1,320	1,266	1,304	-6	-0.46%	29,987	3,910만
2026-03-17	1,300	1,366	1,288	1,310	10	+0.77%	59,703	7,821만
2026-03-16	1,252	1,310	1,222	1,300	38	+3.01%	59,342	7,714만
2026-03-13	1,258	1,266	1,220	1,262	-8	-0.63%	99,658	1.26억
2026-03-12	1,328	1,328	1,230	1,270	—	—	67,562	8,580만

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