한컴위드
054920KOSDAQ· 출판업4,930원-140 (-2.76%)전일 종가 2026-09-18
52주 위치
2,7958,98035%신고가 대비 -45.10%
- 시가총액
- 1,391억
- PER
- 14.13
- PBR
- 0.87
- EPS(TTM)
- 349원
- BPS
- 5,660원
- 자사주비율
- 10.96%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +34.9% | +25.6% | +7.9% | +11.8% | +14.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,120 | 5,360 | 4,905 | 4,930 | -140 | -2.76% | 3,570,619 | 176억 |
| 2026-09-17 | 5,230 | 5,360 | 4,905 | 5,070 | -220 | -4.16% | 3,425,960 | 174억 |
| 2026-09-16 | 5,750 | 5,880 | 5,020 | 5,290 | 60 | +1.15% | 12,776,780 | 676억 |
| 2026-09-15 | 4,090 | 5,230 | 4,020 | 5,230 | 1,200 | +29.78% | 10,102,187 | 528억 |
| 2026-09-14 | 4,020 | 4,125 | 3,910 | 4,030 | 90 | +2.28% | 699,282 | 28.18억 |
| 2026-09-11 | 3,730 | 4,165 | 3,635 | 3,940 | 230 | +6.20% | 1,508,877 | 59.45억 |
| 2026-09-10 | 3,660 | 3,715 | 3,610 | 3,710 | 50 | +1.37% | 119,535 | 4.43억 |
| 2026-09-09 | 3,625 | 3,695 | 3,595 | 3,660 | 35 | +0.97% | 117,799 | 4.31억 |
| 2026-09-08 | 3,660 | 3,705 | 3,605 | 3,625 | -35 | -0.96% | 131,345 | 4.76억 |
| 2026-09-07 | 3,785 | 3,785 | 3,645 | 3,660 | -85 | -2.27% | 160,454 | 5.87억 |
| 2026-09-04 | 3,695 | 3,835 | 3,695 | 3,745 | 90 | +2.46% | 198,440 | 7.43억 |
| 2026-09-03 | 3,795 | 3,800 | 3,610 | 3,655 | -55 | -1.48% | 115,602 | 4.23억 |
| 2026-09-02 | 3,655 | 3,755 | 3,655 | 3,710 | -60 | -1.59% | 89,607 | 3.32억 |
| 2026-09-01 | 3,875 | 3,880 | 3,740 | 3,770 | -75 | -1.95% | 119,928 | 4.52억 |
| 2026-08-31 | 3,885 | 3,885 | 3,680 | 3,845 | -110 | -2.78% | 195,440 | 7.51억 |
| 2026-08-28 | 3,995 | 4,075 | 3,895 | 3,955 | 15 | +0.38% | 322,528 | 12.76억 |
| 2026-08-27 | 3,945 | 4,080 | 3,875 | 3,940 | -5 | -0.13% | 125,207 | 4.93억 |
| 2026-08-26 | 4,095 | 4,100 | 3,875 | 3,945 | -55 | -1.38% | 334,210 | 13.18억 |
| 2026-08-25 | 3,825 | 4,030 | 3,725 | 4,000 | 175 | +4.58% | 476,358 | 19.05억 |
| 2026-08-24 | 3,580 | 4,085 | 3,575 | 3,825 | 295 | +8.36% | 1,236,423 | 47.29억 |
| 2026-08-21 | 3,680 | 3,725 | 3,440 | 3,530 | -95 | -2.62% | 196,461 | 6.94억 |
| 2026-08-20 | 3,630 | 3,745 | 3,580 | 3,625 | 95 | +2.69% | 172,849 | 6.27억 |
| 2026-08-19 | 3,565 | 3,620 | 3,500 | 3,530 | -125 | -3.42% | 90,483 | 3.19억 |
| 2026-08-18 | 3,880 | 3,895 | 3,610 | 3,655 | -215 | -5.56% | 166,462 | 6.08억 |
| 2026-08-14 | 3,895 | 3,955 | 3,790 | 3,870 | -15 | -0.39% | 114,288 | 4.42억 |
| 2026-08-13 | 3,960 | 4,100 | 3,840 | 3,885 | -95 | -2.39% | 197,039 | 7.65억 |
| 2026-08-12 | 4,115 | 4,150 | 3,950 | 3,980 | -185 | -4.44% | 287,770 | 11.45억 |
| 2026-08-11 | 4,090 | 4,205 | 4,010 | 4,165 | 65 | +1.59% | 241,379 | 10.05억 |
| 2026-08-10 | 3,990 | 4,140 | 3,980 | 4,100 | 115 | +2.89% | 139,521 | 5.72억 |
| 2026-08-07 | 4,070 | 4,155 | 3,930 | 3,985 | -15 | -0.38% | 208,246 | 8.3억 |
| 2026-08-06 | 4,100 | 4,195 | 3,800 | 4,000 | -95 | -2.32% | 282,066 | 11.28억 |
| 2026-08-05 | 3,960 | 4,100 | 3,935 | 4,095 | 135 | +3.41% | 279,715 | 11.45억 |
| 2026-08-04 | 3,710 | 3,985 | 3,710 | 3,960 | 325 | +8.94% | 337,576 | 13.37억 |
| 2026-08-03 | 3,620 | 3,665 | 3,440 | 3,635 | 15 | +0.41% | 134,193 | 4.88억 |
| 2026-07-31 | 3,420 | 3,670 | 3,420 | 3,620 | 235 | +6.94% | 313,676 | 11.36억 |
| 2026-07-30 | 3,110 | 3,565 | 3,110 | 3,385 | 150 | +4.64% | 479,743 | 16.24억 |
| 2026-07-29 | 3,335 | 3,495 | 3,120 | 3,235 | -105 | -3.14% | 649,962 | 21.03억 |
| 2026-07-28 | 3,420 | 3,545 | 3,265 | 3,340 | -60 | -1.76% | 694,350 | 23.19억 |
| 2026-07-27 | 3,210 | 3,415 | 3,175 | 3,400 | 265 | +8.45% | 317,419 | 10.79억 |
| 2026-07-24 | 3,155 | 3,245 | 3,080 | 3,135 | -65 | -2.03% | 325,238 | 10.2억 |
| 2026-07-23 | 2,965 | 3,260 | 2,965 | 3,200 | 260 | +8.84% | 728,188 | 23.3억 |
| 2026-07-22 | 2,920 | 3,060 | 2,920 | 2,940 | 35 | +1.20% | 217,061 | 6.38억 |
| 2026-07-21 | 2,830 | 2,945 | 2,795 | 2,905 | 35 | +1.22% | 169,927 | 4.94억 |
| 2026-07-20 | 3,015 | 3,015 | 2,835 | 2,870 | -170 | -5.59% | 241,562 | 6.93억 |
| 2026-07-16 | 3,065 | 3,100 | 2,965 | 3,040 | -95 | -3.03% | 112,321 | 3.41억 |
| 2026-07-15 | 3,000 | 3,185 | 3,000 | 3,135 | 160 | +5.38% | 243,856 | 7.64억 |
| 2026-07-14 | 2,945 | 3,200 | 2,865 | 2,975 | 10 | +0.34% | 248,745 | 7.4억 |
| 2026-07-13 | 3,150 | 3,250 | 2,965 | 2,965 | -185 | -5.87% | 305,978 | 9.07억 |
| 2026-07-10 | 2,885 | 3,175 | 2,885 | 3,150 | 270 | +9.38% | 261,932 | 8.25억 |
| 2026-07-09 | 2,980 | 3,045 | 2,830 | 2,880 | -115 | -3.84% | 398,843 | 11.49억 |
| 2026-07-08 | 3,085 | 3,275 | 2,960 | 2,995 | -115 | -3.70% | 723,072 | 21.66억 |
| 2026-07-07 | 3,070 | 3,195 | 3,000 | 3,110 | -20 | -0.64% | 188,196 | 5.85억 |
| 2026-07-06 | 3,150 | 3,200 | 3,040 | 3,130 | -35 | -1.11% | 194,899 | 6.1억 |
| 2026-07-03 | 3,060 | 3,165 | 2,955 | 3,165 | 105 | +3.43% | 202,801 | 6.42억 |
| 2026-07-02 | 3,275 | 3,275 | 3,040 | 3,060 | -220 | -6.71% | 353,073 | 10.8억 |
| 2026-07-01 | 3,345 | 3,375 | 3,190 | 3,280 | 20 | +0.61% | 169,754 | 5.57억 |
| 2026-06-30 | 3,340 | 3,385 | 3,240 | 3,260 | -80 | -2.40% | 223,351 | 7.28억 |
| 2026-06-29 | 2,970 | 3,360 | 2,970 | 3,340 | 290 | +9.51% | 343,129 | 11.46억 |
| 2026-06-26 | 3,120 | 3,190 | 2,915 | 3,050 | -145 | -4.54% | 374,112 | 11.41억 |
| 2026-06-25 | 3,345 | 3,450 | 3,160 | 3,195 | -150 | -4.48% | 332,460 | 10.62억 |
| 2026-06-24 | 3,330 | 3,470 | 3,250 | 3,345 | -10 | -0.30% | 382,541 | 12.8억 |
| 2026-06-23 | 3,640 | 3,725 | 3,305 | 3,355 | -280 | -7.70% | 404,148 | 13.56억 |
| 2026-06-22 | 3,675 | 3,760 | 3,550 | 3,635 | -95 | -2.55% | 299,646 | 10.89억 |
| 2026-06-19 | 3,920 | 3,930 | 3,625 | 3,730 | -195 | -4.97% | 529,132 | 19.74억 |
| 2026-06-18 | 4,100 | 4,140 | 3,920 | 3,925 | -205 | -4.96% | 323,979 | 12.72억 |
| 2026-06-17 | 4,145 | 4,195 | 4,015 | 4,130 | -15 | -0.36% | 212,476 | 8.78억 |
| 2026-06-16 | 4,270 | 4,380 | 4,125 | 4,145 | -55 | -1.31% | 262,823 | 10.89억 |
| 2026-06-15 | 4,340 | 4,480 | 4,175 | 4,200 | 20 | +0.48% | 272,185 | 11.43억 |
| 2026-06-12 | 4,205 | 4,390 | 4,145 | 4,180 | 100 | +2.45% | 363,668 | 15.2억 |
| 2026-06-11 | 4,050 | 4,170 | 4,000 | 4,080 | -45 | -1.09% | 331,057 | 13.51억 |
| 2026-06-10 | 4,265 | 4,360 | 4,020 | 4,125 | -225 | -5.17% | 1,724 | 711만 |
| 2026-06-09 | 4,190 | 4,485 | 4,115 | 4,350 | 165 | +3.94% | 656,448 | 28.56억 |
| 2026-06-08 | 4,035 | 5,200 | 4,015 | 4,185 | -225 | -5.10% | 4,467,406 | 187억 |
| 2026-06-05 | 4,570 | 4,570 | 4,300 | 4,410 | -250 | -5.36% | 331,536 | 14.62억 |
| 2026-06-04 | 4,660 | 4,900 | 4,630 | 4,660 | -160 | -3.32% | 372,771 | 17.37억 |
| 2026-06-02 | 5,050 | 5,100 | 4,700 | 4,820 | -230 | -4.55% | 648,290 | 31.25억 |
| 2026-06-01 | 5,350 | 5,360 | 5,000 | 5,050 | -320 | -5.96% | 618,190 | 31.22억 |
| 2026-05-29 | 5,680 | 5,820 | 5,320 | 5,370 | -180 | -3.24% | 601,567 | 32.3억 |
| 2026-05-28 | 5,880 | 5,900 | 5,360 | 5,550 | -320 | -5.45% | 866,096 | 48.07억 |
| 2026-05-27 | 6,680 | 6,680 | 5,840 | 5,870 | -850 | -12.65% | 1,419,356 | 83.32억 |
| 2026-05-26 | 6,380 | 7,060 | 6,350 | 6,720 | 520 | +8.39% | 2,768,193 | 186억 |
| 2026-05-22 | 6,440 | 7,040 | 6,190 | 6,200 | 330 | +5.62% | 4,655,820 | 289억 |
| 2026-05-21 | 5,880 | 6,130 | 5,850 | 5,870 | 150 | +2.62% | 643,887 | 37.8억 |
| 2026-05-20 | 5,800 | 5,970 | 5,610 | 5,720 | -230 | -3.87% | 539,577 | 30.86억 |
| 2026-05-19 | 5,910 | 6,770 | 5,800 | 5,950 | -10 | -0.17% | 4,120,153 | 245억 |
| 2026-05-18 | 5,890 | 6,180 | 5,760 | 5,960 | -190 | -3.09% | 846,205 | 50.43억 |
| 2026-05-15 | 6,650 | 6,780 | 6,050 | 6,150 | -370 | -5.67% | 958,440 | 58.94억 |
| 2026-05-14 | 6,780 | 6,990 | 6,480 | 6,520 | -260 | -3.83% | 673,734 | 43.93억 |
| 2026-05-13 | 6,950 | 7,290 | 6,720 | 6,780 | -240 | -3.42% | 1,027,582 | 69.67억 |
| 2026-05-12 | 7,600 | 8,150 | 6,850 | 7,020 | -250 | -3.44% | 2,180,684 | 153억 |
| 2026-05-11 | 7,680 | 7,770 | 7,250 | 7,270 | -390 | -5.09% | 1,174,192 | 85.36억 |
| 2026-05-08 | 7,850 | 8,060 | 7,500 | 7,660 | -510 | -6.24% | 1,907,219 | 146억 |
| 2026-05-07 | 7,640 | 8,980 | 7,560 | 8,170 | 320 | +4.08% | 16,236,023 | 1,326억 |
| 2026-05-06 | 7,110 | 8,590 | 6,780 | 7,850 | 870 | +12.46% | 13,959,340 | 1,096억 |
| 2026-05-04 | 7,080 | 7,240 | 6,950 | 6,980 | 120 | +1.75% | 1,277,052 | 89.14억 |
| 2026-04-30 | 7,410 | 7,440 | 6,860 | 6,860 | -550 | -7.42% | 1,573,135 | 108억 |
| 2026-04-29 | 7,650 | 7,660 | 7,280 | 7,410 | -270 | -3.52% | 1,526,825 | 113억 |
| 2026-04-28 | 7,830 | 8,660 | 7,450 | 7,680 | -80 | -1.03% | 7,390,765 | 568억 |
| 2026-04-27 | 6,900 | 8,300 | 6,750 | 7,760 | 950 | +13.95% | 19,897,293 | 1,544억 |
| 2026-04-24 | 7,120 | 7,400 | 6,800 | 6,810 | -260 | -3.68% | 3,837,033 | 261억 |
| 2026-04-23 | 6,560 | 7,070 | 6,560 | 7,070 | 560 | +8.60% | 1,677,135 | 119억 |
| 2026-04-22 | 6,400 | 6,600 | 6,280 | 6,510 | 10 | +0.15% | 912,834 | 59.43억 |
| 2026-04-21 | 6,870 | 6,870 | 6,320 | 6,500 | -590 | -8.32% | 1,747,002 | 114억 |
| 2026-04-20 | 6,300 | 7,980 | 6,140 | 7,090 | 950 | +15.47% | 32,783,815 | 2,324억 |
| 2026-04-17 | 6,690 | 6,700 | 6,040 | 6,140 | -540 | -8.08% | 3,276,642 | 201억 |
| 2026-04-16 | 7,280 | 7,800 | 6,560 | 6,680 | 270 | +4.21% | 13,669,230 | 913억 |
| 2026-04-15 | 5,690 | 6,780 | 5,530 | 6,410 | 1,060 | +19.81% | 19,946,086 | 1,279억 |
| 2026-04-14 | 5,110 | 5,390 | 5,030 | 5,350 | 360 | +7.21% | 1,251,755 | 66.97억 |
| 2026-04-13 | 4,960 | 5,140 | 4,860 | 4,990 | -10 | -0.20% | 482,549 | 24.08억 |
| 2026-04-10 | 4,750 | 5,030 | 4,705 | 5,000 | 300 | +6.38% | 473,548 | 23.68억 |
| 2026-04-09 | 4,855 | 4,860 | 4,665 | 4,700 | -170 | -3.49% | 284,569 | 13.37억 |
| 2026-04-08 | 4,700 | 4,890 | 4,680 | 4,870 | 320 | +7.03% | 406,144 | 19.78억 |
| 2026-04-07 | 4,725 | 4,820 | 4,470 | 4,550 | -150 | -3.19% | 520,582 | 23.69억 |
| 2026-04-06 | 4,740 | 4,945 | 4,665 | 4,700 | -90 | -1.88% | 666,606 | 31.33억 |
| 2026-04-03 | 4,895 | 5,020 | 4,775 | 4,790 | -60 | -1.24% | 611,419 | 29.29억 |
| 2026-04-02 | 5,420 | 5,450 | 4,720 | 4,850 | -380 | -7.27% | 1,606,216 | 77.9억 |
| 2026-04-01 | 5,080 | 5,390 | 5,050 | 5,230 | 235 | +4.70% | 3,063,619 | 160억 |
| 2026-03-31 | 4,680 | 6,010 | 4,535 | 4,995 | 230 | +4.83% | 17,330,930 | 866억 |
| 2026-03-30 | 5,130 | 5,130 | 4,750 | 4,765 | -465 | -8.89% | 730,925 | 34.83억 |
| 2026-03-27 | 4,610 | 5,450 | 4,500 | 5,230 | — | — | 4,759,994 | 249억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)