웹케시

053580KOSDAQ

6,970원+30 (+0.43%)전일 종가 2026-09-18

52주 위치

5,70013,86016%신고가 대비 -49.71%

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 종가6,970원

시가총액—

52주 최고13,860원

52주 최저5,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.6%	+7.6%	-21.9%	-28.5%	-49.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,980	7,000	6,880	6,970	30	+0.43%	4,937	3,441만
2026-09-17	6,800	6,940	6,800	6,940	140	+2.06%	2,332	1,618만
2026-09-16	6,960	7,010	6,760	6,800	-250	-3.55%	20,825	1.42억
2026-09-15	7,070	7,110	6,970	7,050	-80	-1.12%	7,677	5,412만
2026-09-14	6,990	7,490	6,990	7,130	80	+1.13%	16,576	1.18억
2026-09-11	7,000	7,140	7,000	7,050	50	+0.71%	2,057	1,450만
2026-09-10	7,110	7,110	7,000	7,000	-90	-1.27%	7,560	5,292만
2026-09-09	7,130	7,190	7,050	7,090	-40	-0.56%	4,253	3,015만
2026-09-08	7,270	7,270	7,130	7,130	-150	-2.06%	6,077	4,333만
2026-09-07	7,230	7,320	7,110	7,280	50	+0.69%	15,118	1.1억
2026-09-04	7,000	7,340	7,000	7,230	220	+3.14%	36,402	2.63억
2026-09-03	7,040	7,120	7,000	7,010	-10	-0.14%	9,173	6,430만
2026-09-02	7,000	7,090	6,900	7,020	-10	-0.14%	13,054	9,164만
2026-09-01	7,000	7,040	6,910	7,030	30	+0.43%	8,135	5,719만
2026-08-31	7,140	7,140	6,920	7,000	-140	-1.96%	10,115	7,081만
2026-08-28	7,080	7,450	7,000	7,140	60	+0.85%	31,559	2.25억
2026-08-27	7,130	7,140	6,970	7,080	-50	-0.70%	7,432	5,262만
2026-08-26	7,020	7,220	6,980	7,130	100	+1.42%	11,528	8,219만
2026-08-25	6,870	7,050	6,770	7,030	130	+1.88%	8,889	6,249만
2026-08-24	7,000	7,060	6,850	6,900	-80	-1.15%	19,249	1.33억
2026-08-21	7,260	7,420	6,820	6,980	-140	-1.97%	264,301	18.45억
2026-08-20	7,110	7,400	7,040	7,120	-40	-0.56%	16,520	1.18억
2026-08-19	7,070	7,210	6,960	7,160	150	+2.14%	26,045	1.86억
2026-08-18	7,240	7,240	6,920	7,010	-280	-3.84%	35,194	2.47억
2026-08-14	7,170	7,300	7,170	7,290	110	+1.53%	27,960	2.04억
2026-08-13	7,110	7,230	7,000	7,180	30	+0.42%	16,713	1.2억
2026-08-12	7,190	7,260	6,910	7,150	-40	-0.56%	16,646	1.19억
2026-08-11	7,130	7,210	7,060	7,190	40	+0.56%	21,193	1.52억
2026-08-10	6,920	7,150	6,900	7,150	240	+3.47%	31,583	2.26억
2026-08-07	6,920	6,960	6,820	6,910	10	+0.14%	21,832	1.51억
2026-08-06	6,890	7,070	6,810	6,900	110	+1.62%	57,185	3.95억
2026-08-05	6,690	6,900	6,690	6,790	60	+0.89%	31,235	2.12억
2026-08-04	6,480	6,780	6,480	6,730	180	+2.75%	19,549	1.32억
2026-08-03	6,290	6,600	6,290	6,550	210	+3.31%	28,747	1.88억
2026-07-31	6,100	6,450	6,100	6,340	250	+4.11%	24,570	1.56억
2026-07-30	5,810	6,200	5,810	6,090	170	+2.87%	49,031	2.99억
2026-07-29	6,300	6,420	5,890	5,920	-330	-5.28%	61,181	3.62억
2026-07-28	6,590	6,610	6,240	6,250	-350	-5.30%	39,185	2.45억
2026-07-27	6,560	6,700	6,430	6,600	30	+0.46%	15,104	9,969만
2026-07-24	6,630	6,690	6,410	6,570	-60	-0.90%	27,871	1.83억
2026-07-23	6,300	6,900	6,250	6,630	340	+5.41%	51,681	3.43억
2026-07-22	6,110	6,340	6,110	6,290	190	+3.11%	48,909	3.08억
2026-07-21	6,050	6,180	6,020	6,100	-60	-0.97%	29,756	1.82억
2026-07-20	6,100	6,390	6,100	6,160	-30	-0.48%	30,258	1.86억
2026-07-16	6,200	6,440	6,100	6,190	-80	-1.28%	31,004	1.92억
2026-07-15	6,000	6,310	6,000	6,270	230	+3.81%	8,877	5,566만
2026-07-14	6,040	6,170	5,980	6,040	-60	-0.98%	28,564	1.73억
2026-07-13	6,300	6,450	6,090	6,100	-170	-2.71%	20,523	1.25억
2026-07-10	5,870	6,330	5,870	6,270	270	+4.50%	15,788	9,899만
2026-07-09	5,860	6,190	5,860	6,000	-50	-0.83%	25,603	1.54억
2026-07-08	6,070	6,350	6,030	6,050	-160	-2.58%	40,147	2.43억
2026-07-07	6,240	6,450	6,160	6,210	-80	-1.27%	27,771	1.72억
2026-07-06	6,500	6,500	6,250	6,290	-110	-1.72%	18,967	1.19억
2026-07-03	6,300	6,400	6,100	6,400	230	+3.73%	17,965	1.15억
2026-07-02	6,520	6,520	6,170	6,170	-270	-4.19%	39,910	2.46억
2026-07-01	6,360	6,530	6,320	6,440	70	+1.10%	17,132	1.1억
2026-06-30	6,230	6,560	6,230	6,370	-10	-0.16%	32,806	2.09억
2026-06-29	5,860	6,440	5,860	6,380	480	+8.14%	26,604	1.7억
2026-06-26	6,020	6,090	5,800	5,900	-180	-2.96%	58,431	3.45억
2026-06-25	5,850	6,640	5,780	6,080	240	+4.11%	86,349	5.25억
2026-06-24	5,810	6,200	5,700	5,840	-10	-0.17%	32,412	1.89억
2026-06-23	5,900	6,140	5,850	5,850	-310	-5.03%	77,651	4.54억
2026-06-22	6,170	6,340	6,100	6,160	-170	-2.69%	39,715	2.45억
2026-06-19	6,490	6,490	6,170	6,330	-150	-2.31%	36,104	2.29억
2026-06-18	6,690	6,700	6,470	6,480	-250	-3.71%	22,406	1.45억
2026-06-17	6,780	6,850	6,550	6,730	100	+1.51%	21,353	1.44억
2026-06-16	6,700	6,770	6,580	6,630	-120	-1.78%	21,899	1.45억
2026-06-15	6,910	6,910	6,650	6,750	150	+2.27%	25,064	1.69억
2026-06-12	6,710	6,820	6,570	6,600	-40	-0.60%	16,275	1.07억
2026-06-11	6,490	6,650	6,360	6,640	90	+1.37%	10,699	7,104만
2026-06-10	6,640	6,900	6,450	6,550	-100	-1.50%	31	20만
2026-06-09	6,270	6,700	6,270	6,650	340	+5.39%	29,339	1.95억
2026-06-08	6,660	6,800	6,300	6,310	-530	-7.75%	61,435	3.88억
2026-06-05	6,850	6,920	6,660	6,840	-10	-0.15%	47,690	3.26억
2026-06-04	6,800	7,040	6,800	6,850	-180	-2.56%	36,080	2.47억
2026-06-02	6,810	7,030	6,800	7,030	-10	-0.14%	100,454	7.06억
2026-06-01	7,800	7,800	6,820	7,040	-130	-1.81%	62,185	4.38억
2026-05-29	7,450	7,500	7,120	7,170	-270	-3.63%	15,399	1.1억
2026-05-28	7,440	7,580	7,120	7,440	10	+0.13%	31,639	2.35억
2026-05-27	7,820	7,820	7,410	7,430	-380	-4.87%	104,665	7.78억
2026-05-26	8,180	8,190	7,770	7,810	-360	-4.41%	41,825	3.27억
2026-05-22	7,990	8,190	7,960	8,170	180	+2.25%	14,023	1.15억
2026-05-21	7,710	8,030	7,710	7,990	290	+3.77%	20,533	1.64억
2026-05-20	7,900	7,900	7,660	7,700	-200	-2.53%	70,282	5.41억
2026-05-19	8,180	8,180	7,800	7,900	-40	-0.50%	58,133	4.59억
2026-05-18	8,160	8,290	7,730	7,940	-220	-2.70%	56,674	4.5억
2026-05-15	8,220	8,700	8,020	8,160	40	+0.49%	174,645	14.25억
2026-05-14	8,040	8,210	8,000	8,120	60	+0.74%	38,473	3.12억
2026-05-13	8,240	8,240	8,040	8,060	-180	-2.18%	35,136	2.83억
2026-05-12	8,470	8,680	8,080	8,240	-200	-2.37%	77,015	6.35억
2026-05-11	8,560	8,570	8,320	8,440	-150	-1.75%	71,571	6.04억
2026-05-08	8,870	8,880	8,330	8,590	-30	-0.35%	52,028	4.47억
2026-05-07	8,790	8,870	8,560	8,620	-170	-1.93%	65,551	5.65억
2026-05-06	9,110	9,110	8,700	8,790	-320	-3.51%	76,164	6.69억
2026-05-04	9,090	9,340	9,040	9,110	-50	-0.55%	42,833	3.9억
2026-04-30	9,330	9,400	9,120	9,160	-240	-2.55%	50,530	4.63억
2026-04-29	9,360	9,480	9,330	9,400	20	+0.21%	26,878	2.53억
2026-04-28	9,610	9,610	9,370	9,380	-230	-2.39%	52,620	4.94억
2026-04-27	9,620	9,840	9,550	9,610	80	+0.84%	67,053	6.44억
2026-04-24	9,700	9,710	9,490	9,530	-140	-1.45%	52,204	4.98억
2026-04-23	9,920	9,920	9,490	9,670	-90	-0.92%	98,859	9.56억
2026-04-22	9,640	9,890	9,570	9,760	200	+2.09%	127,256	12.42억
2026-04-21	9,330	9,930	9,210	9,560	230	+2.47%	304,592	29.12억
2026-04-20	9,240	9,470	9,170	9,330	100	+1.08%	37,196	3.47억
2026-04-17	9,500	9,500	9,200	9,230	-270	-2.84%	58,901	5.44억
2026-04-16	9,040	9,700	8,980	9,500	620	+6.98%	167,899	15.95억
2026-04-15	8,640	8,990	8,640	8,880	270	+3.14%	43,002	3.82억
2026-04-14	8,770	8,950	8,570	8,610	-140	-1.60%	46,301	3.99억
2026-04-13	8,580	8,760	8,450	8,750	170	+1.98%	20,050	1.75억
2026-04-10	8,300	9,000	8,290	8,580	280	+3.37%	41,697	3.58억
2026-04-09	8,440	8,470	8,280	8,300	-140	-1.66%	10,634	8,826만
2026-04-08	8,210	8,650	7,980	8,440	310	+3.81%	36,815	3.11억
2026-04-07	8,480	8,480	8,100	8,130	-280	-3.33%	23,534	1.91억
2026-04-06	8,310	8,650	8,310	8,410	80	+0.96%	20,593	1.73억
2026-04-03	8,320	8,500	8,300	8,330	80	+0.97%	11,226	9,351만
2026-04-02	8,680	8,840	8,230	8,250	-430	-4.95%	30,019	2.48억
2026-04-01	8,380	8,680	8,380	8,680	350	+4.20%	21,829	1.89억
2026-03-31	8,400	8,700	8,250	8,330	-90	-1.07%	57,067	4.75억
2026-03-30	8,500	8,590	8,360	8,420	-270	-3.11%	17,816	1.5억
2026-03-27	8,700	8,740	8,100	8,690	—	—	19,459	1.69억

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