YW
051390KOSDAQ· 도매 및 상품 중개업3,940원-40 (-1.01%)마감
52주 위치
3,6004,89526%신고가 대비 -19.51%
- 시가총액
- 447억
- PER
- 6.50
- PBR
- 0.53
- EPS(TTM)
- 606원
- BPS
- 7,427원
- 배당수익률
- 5.84%
- 자사주비율
- 29.28%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.9% | -6.1% | -8.1% | +0.5% | +0.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,950 | 3,980 | 3,940 | 3,940 | -40 | -1.01% | 6,007 | 2,367만 |
| 2026-09-18 | 4,010 | 4,150 | 3,980 | 3,980 | -30 | -0.75% | 4,764 | 1,896만 |
| 2026-09-17 | 4,190 | 4,190 | 4,010 | 4,010 | -45 | -1.11% | 1,137 | 456만 |
| 2026-09-16 | 4,100 | 4,150 | 4,055 | 4,055 | -75 | -1.82% | 322 | 131만 |
| 2026-09-15 | 4,065 | 4,135 | 4,020 | 4,130 | 35 | +0.85% | 1,681 | 694만 |
| 2026-09-14 | 4,140 | 4,140 | 4,035 | 4,095 | 80 | +1.99% | 116 | 48만 |
| 2026-09-11 | 4,025 | 4,025 | 3,915 | 4,015 | -50 | -1.23% | 451 | 181만 |
| 2026-09-10 | 4,035 | 4,070 | 3,950 | 4,065 | 65 | +1.63% | 2,121 | 862만 |
| 2026-09-09 | 3,930 | 4,000 | 3,900 | 4,000 | 70 | +1.78% | 3,170 | 1,268만 |
| 2026-09-08 | 3,950 | 3,950 | 3,815 | 3,930 | 60 | +1.55% | 2,878 | 1,131만 |
| 2026-09-07 | 3,945 | 3,945 | 3,870 | 3,870 | -20 | -0.51% | 402 | 156만 |
| 2026-09-04 | 3,890 | 3,890 | 3,850 | 3,890 | 0 | 0.00% | 920 | 358만 |
| 2026-09-03 | 3,840 | 3,900 | 3,840 | 3,890 | 60 | +1.57% | 1,056 | 411만 |
| 2026-09-02 | 3,810 | 3,900 | 3,755 | 3,830 | -45 | -1.16% | 10,974 | 4,203만 |
| 2026-09-01 | 3,995 | 4,035 | 3,830 | 3,875 | -135 | -3.37% | 5,075 | 1,967만 |
| 2026-08-31 | 4,000 | 4,020 | 3,950 | 4,010 | -45 | -1.11% | 5,060 | 2,029만 |
| 2026-08-28 | 4,140 | 4,140 | 3,950 | 4,055 | 40 | +1.00% | 1,591 | 645만 |
| 2026-08-27 | 3,900 | 4,120 | 3,900 | 4,015 | 25 | +0.63% | 1,102 | 442만 |
| 2026-08-26 | 3,950 | 4,000 | 3,865 | 3,990 | 40 | +1.01% | 1,071 | 427만 |
| 2026-08-25 | 3,905 | 4,000 | 3,790 | 3,950 | 0 | 0.00% | 6,059 | 2,393만 |
| 2026-08-24 | 3,975 | 3,975 | 3,850 | 3,950 | -25 | -0.63% | 2,634 | 1,040만 |
| 2026-08-21 | 3,875 | 4,000 | 3,875 | 3,975 | 0 | 0.00% | 2,511 | 998만 |
| 2026-08-20 | 4,050 | 4,050 | 3,835 | 3,975 | -20 | -0.50% | 11,567 | 4,598만 |
| 2026-08-19 | 4,120 | 4,120 | 3,900 | 3,995 | -125 | -3.03% | 15,756 | 6,295만 |
| 2026-08-18 | 4,200 | 4,200 | 4,050 | 4,120 | -45 | -1.08% | 2,003 | 825만 |
| 2026-08-14 | 4,090 | 4,200 | 4,035 | 4,165 | 75 | +1.83% | 1,757 | 732만 |
| 2026-08-13 | 4,100 | 4,140 | 4,020 | 4,090 | -10 | -0.24% | 1,286 | 526만 |
| 2026-08-12 | 4,055 | 4,130 | 4,050 | 4,100 | -30 | -0.73% | 2,429 | 996만 |
| 2026-08-11 | 4,140 | 4,140 | 4,020 | 4,130 | -15 | -0.36% | 2,314 | 956만 |
| 2026-08-10 | 4,105 | 4,190 | 4,050 | 4,145 | -45 | -1.07% | 4,549 | 1,886만 |
| 2026-08-07 | 4,155 | 4,195 | 4,100 | 4,190 | 15 | +0.36% | 500 | 210만 |
| 2026-08-06 | 4,150 | 4,185 | 4,100 | 4,175 | 25 | +0.60% | 13,601 | 5,678만 |
| 2026-08-05 | 4,100 | 4,150 | 4,070 | 4,150 | 60 | +1.47% | 3,098 | 1,286만 |
| 2026-08-04 | 4,050 | 4,090 | 4,050 | 4,090 | 75 | +1.87% | 6,980 | 2,855만 |
| 2026-08-03 | 3,905 | 4,050 | 3,850 | 4,015 | 115 | +2.95% | 8,721 | 3,501만 |
| 2026-07-31 | 3,950 | 4,015 | 3,865 | 3,900 | -45 | -1.14% | 31,915 | 1.24억 |
| 2026-07-30 | 3,890 | 3,990 | 3,810 | 3,945 | 55 | +1.41% | 753 | 297만 |
| 2026-07-29 | 3,980 | 3,980 | 3,710 | 3,890 | -37 | -0.94% | 26,175 | 1.02억 |
| 2026-07-28 | 3,870 | 3,955 | 3,720 | 3,927 | 82 | +2.13% | 4,013 | 1,576만 |
| 2026-07-27 | 3,820 | 3,860 | 3,750 | 3,845 | 25 | +0.65% | 3,049 | 1,172만 |
| 2026-07-24 | 3,785 | 3,850 | 3,735 | 3,820 | 0 | 0.00% | 22,589 | 8,629만 |
| 2026-07-23 | 3,850 | 3,865 | 3,760 | 3,820 | -10 | -0.26% | 25,059 | 9,573만 |
| 2026-07-22 | 3,835 | 3,835 | 3,705 | 3,830 | 30 | +0.79% | 1,782 | 683만 |
| 2026-07-21 | 3,785 | 3,800 | 3,655 | 3,800 | 10 | +0.26% | 3,444 | 1,309만 |
| 2026-07-20 | 3,825 | 3,825 | 3,625 | 3,790 | -35 | -0.92% | 2,974 | 1,127만 |
| 2026-07-16 | 3,765 | 3,840 | 3,720 | 3,825 | 60 | +1.59% | 351 | 134만 |
| 2026-07-15 | 3,820 | 3,850 | 3,755 | 3,765 | 10 | +0.27% | 4,224 | 1,590만 |
| 2026-07-14 | 3,725 | 3,800 | 3,650 | 3,755 | 0 | 0.00% | 14,365 | 5,394만 |
| 2026-07-13 | 3,780 | 3,840 | 3,695 | 3,755 | -5 | -0.13% | 2,249 | 844만 |
| 2026-07-10 | 3,800 | 3,805 | 3,725 | 3,760 | 60 | +1.62% | 12,913 | 4,855만 |
| 2026-07-09 | 3,800 | 3,800 | 3,600 | 3,700 | -10 | -0.27% | 12,840 | 4,751만 |
| 2026-07-08 | 3,720 | 3,795 | 3,620 | 3,710 | -5 | -0.13% | 10,748 | 3,988만 |
| 2026-07-07 | 4,195 | 4,195 | 3,715 | 3,715 | -415 | -10.05% | 40,860 | 1.52억 |
| 2026-07-06 | 4,105 | 4,180 | 4,100 | 4,130 | -70 | -1.67% | 1,154 | 477만 |
| 2026-07-03 | 4,150 | 4,200 | 4,020 | 4,200 | 50 | +1.20% | 4,104 | 1,724만 |
| 2026-07-02 | 4,015 | 4,150 | 4,010 | 4,150 | 50 | +1.22% | 1,359 | 564만 |
| 2026-07-01 | 4,100 | 4,100 | 4,005 | 4,100 | 50 | +1.23% | 5,735 | 2,351만 |
| 2026-06-30 | 3,935 | 4,070 | 3,935 | 4,050 | 0 | 0.00% | 1,579 | 639만 |
| 2026-06-29 | 3,995 | 4,050 | 3,925 | 4,050 | 125 | +3.18% | 7,216 | 2,922만 |
| 2026-06-26 | 4,015 | 4,060 | 3,850 | 3,925 | -135 | -3.33% | 9,568 | 3,755만 |
| 2026-06-25 | 4,150 | 4,150 | 3,955 | 4,060 | -20 | -0.49% | 2,039 | 828만 |
| 2026-06-24 | 4,030 | 4,100 | 3,860 | 4,080 | 50 | +1.24% | 6,026 | 2,459만 |
| 2026-06-23 | 4,060 | 4,060 | 3,860 | 4,030 | -60 | -1.47% | 10,801 | 4,353만 |
| 2026-06-22 | 4,145 | 4,145 | 3,880 | 4,090 | -105 | -2.50% | 19,915 | 8,145만 |
| 2026-06-19 | 4,420 | 4,420 | 4,055 | 4,195 | -245 | -5.52% | 11,266 | 4,726만 |
| 2026-06-18 | 4,540 | 4,580 | 4,310 | 4,440 | -95 | -2.09% | 10,254 | 4,553만 |
| 2026-06-17 | 4,550 | 4,550 | 4,465 | 4,535 | 0 | 0.00% | 82,400 | 3.74억 |
| 2026-06-16 | 4,470 | 4,540 | 4,400 | 4,535 | 30 | +0.67% | 4,942 | 2,241만 |
| 2026-06-15 | 4,550 | 4,550 | 4,265 | 4,505 | 25 | +0.56% | 5,860 | 2,640만 |
| 2026-06-12 | 4,405 | 4,495 | 4,355 | 4,480 | 55 | +1.24% | 7,332 | 3,285만 |
| 2026-06-11 | 4,385 | 4,430 | 4,130 | 4,425 | 5 | +0.11% | 22,371 | 9,899만 |
| 2026-06-10 | 4,250 | 4,500 | 4,110 | 4,420 | 135 | +3.15% | 4,080 | 1,803만 |
| 2026-06-09 | 4,200 | 4,300 | 4,160 | 4,285 | 85 | +2.02% | 14,822 | 6,351만 |
| 2026-06-08 | 4,205 | 4,210 | 4,150 | 4,200 | -105 | -2.44% | 9,157 | 3,846만 |
| 2026-06-05 | 4,300 | 4,305 | 4,000 | 4,305 | 115 | +2.74% | 15,386 | 6,624만 |
| 2026-06-04 | 4,070 | 4,195 | 4,010 | 4,190 | 90 | +2.20% | 8,586 | 3,598만 |
| 2026-06-02 | 4,095 | 4,195 | 4,000 | 4,100 | -25 | -0.61% | 8,389 | 3,439만 |
| 2026-06-01 | 4,205 | 4,205 | 4,050 | 4,125 | -80 | -1.90% | 9,761 | 4,026만 |
| 2026-05-29 | 4,245 | 4,300 | 4,100 | 4,205 | -40 | -0.94% | 7,750 | 3,259만 |
| 2026-05-28 | 4,370 | 4,370 | 4,185 | 4,245 | -135 | -3.08% | 59,201 | 2.51억 |
| 2026-05-27 | 4,550 | 4,670 | 4,380 | 4,380 | -120 | -2.67% | 10,932 | 4,788만 |
| 2026-05-26 | 4,565 | 4,670 | 4,495 | 4,500 | -90 | -1.96% | 8,041 | 3,618만 |
| 2026-05-22 | 4,515 | 4,595 | 4,510 | 4,590 | 75 | +1.66% | 4,148 | 1,904만 |
| 2026-05-21 | 4,460 | 4,570 | 4,455 | 4,515 | 60 | +1.35% | 8,207 | 3,705만 |
| 2026-05-20 | 4,815 | 4,815 | 4,450 | 4,455 | -310 | -6.51% | 61,916 | 2.76억 |
| 2026-05-19 | 4,660 | 4,820 | 4,645 | 4,765 | 70 | +1.49% | 11,048 | 5,264만 |
| 2026-05-18 | 4,600 | 4,815 | 4,500 | 4,695 | 35 | +0.75% | 10,064 | 4,725만 |
| 2026-05-15 | 4,670 | 4,700 | 4,575 | 4,660 | -10 | -0.21% | 31,712 | 1.48억 |
| 2026-05-14 | 4,590 | 4,895 | 4,590 | 4,670 | 80 | +1.74% | 25,864 | 1.21억 |
| 2026-05-13 | 4,455 | 4,590 | 4,455 | 4,590 | 20 | +0.44% | 16,205 | 7,438만 |
| 2026-05-12 | 4,455 | 4,570 | 4,395 | 4,570 | 80 | +1.78% | 26,700 | 1.22억 |
| 2026-05-11 | 4,575 | 4,600 | 4,300 | 4,490 | -85 | -1.86% | 33,762 | 1.52억 |
| 2026-05-08 | 4,525 | 4,595 | 4,500 | 4,575 | 5 | +0.11% | 8,989 | 4,112만 |
| 2026-05-07 | 4,565 | 4,590 | 4,500 | 4,570 | 5 | +0.11% | 8,715 | 3,983만 |
| 2026-05-06 | 4,540 | 4,570 | 4,497 | 4,565 | 25 | +0.55% | 16,347 | 7,462만 |
| 2026-05-04 | 4,410 | 4,555 | 4,395 | 4,540 | 115 | +2.60% | 18,942 | 8,600만 |
| 2026-04-30 | 4,375 | 4,445 | 4,355 | 4,425 | 15 | +0.34% | 9,579 | 4,239만 |
| 2026-04-29 | 4,355 | 4,495 | 4,355 | 4,410 | 30 | +0.68% | 2,650 | 1,169만 |
| 2026-04-28 | 4,380 | 4,440 | 4,320 | 4,380 | 0 | 0.00% | 7,367 | 3,227만 |
| 2026-04-27 | 4,365 | 4,450 | 4,340 | 4,380 | -20 | -0.45% | 8,470 | 3,710만 |
| 2026-04-24 | 4,400 | 4,450 | 4,275 | 4,400 | 0 | 0.00% | 2,907 | 1,279만 |
| 2026-04-23 | 4,405 | 4,470 | 4,355 | 4,400 | -5 | -0.11% | 2,885 | 1,269만 |
| 2026-04-22 | 4,410 | 4,495 | 4,390 | 4,405 | -35 | -0.79% | 5,210 | 2,295만 |
| 2026-04-21 | 4,400 | 4,490 | 4,380 | 4,440 | 95 | +2.19% | 29,269 | 1.3억 |
| 2026-04-20 | 4,355 | 4,455 | 4,345 | 4,345 | -65 | -1.47% | 4,777 | 2,076만 |
| 2026-04-17 | 4,435 | 4,455 | 4,280 | 4,410 | 40 | +0.92% | 16,180 | 7,135만 |
| 2026-04-16 | 4,350 | 4,450 | 4,280 | 4,370 | 15 | +0.34% | 35,814 | 1.57억 |
| 2026-04-15 | 4,350 | 4,430 | 4,310 | 4,355 | -35 | -0.80% | 15,376 | 6,696만 |
| 2026-04-14 | 4,350 | 4,405 | 4,350 | 4,390 | 15 | +0.34% | 20,316 | 8,919만 |
| 2026-04-13 | 4,285 | 4,375 | 4,265 | 4,375 | 60 | +1.39% | 8,597 | 3,761만 |
| 2026-04-10 | 4,235 | 4,315 | 4,175 | 4,315 | 85 | +2.01% | 8,730 | 3,767만 |
| 2026-04-09 | 4,145 | 4,250 | 4,130 | 4,230 | 55 | +1.32% | 2,887 | 1,221만 |
| 2026-04-08 | 4,230 | 4,280 | 4,175 | 4,175 | -45 | -1.07% | 11,180 | 4,668만 |
| 2026-04-07 | 4,345 | 4,350 | 4,170 | 4,220 | -25 | -0.59% | 12,974 | 5,475만 |
| 2026-04-06 | 4,250 | 4,300 | 4,160 | 4,245 | 0 | 0.00% | 5,147 | 2,185만 |
| 2026-04-03 | 4,125 | 4,300 | 4,125 | 4,245 | 130 | +3.16% | 3,639 | 1,545만 |
| 2026-04-02 | 4,190 | 4,270 | 4,115 | 4,115 | -105 | -2.49% | 4,748 | 1,954만 |
| 2026-04-01 | 4,145 | 4,260 | 4,145 | 4,220 | 75 | +1.81% | 2,517 | 1,062만 |
| 2026-03-31 | 4,160 | 4,200 | 4,065 | 4,145 | -10 | -0.24% | 4,303 | 1,784만 |
| 2026-03-30 | 4,180 | 4,200 | 4,130 | 4,155 | — | — | 5,193 | 2,158만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)