웹젠

069080UNKNOWN· 출판업

11,040원-230 (-2.04%)전일 종가 2026-09-18

52주 위치

9,53018,01018%신고가 대비 -38.70%

시가총액: 3,419억
PER: 10.34
PBR: 0.51
EPS(TTM): 1,068원
BPS: 21,651원
자사주비율: 8.62%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가11,040원

시가총액3,419억

52주 최고18,010원

52주 최저9,530원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.2%	-2.9%	-12.3%	-14.4%	-24.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,260	11,360	11,040	11,040	-230	-2.04%	249,689	27.57억
2026-09-17	11,380	11,380	11,060	11,270	120	+1.08%	24,965	2.81억
2026-09-16	11,200	11,240	11,030	11,150	-120	-1.06%	31,988	3.57억
2026-09-15	10,990	11,450	10,990	11,270	60	+0.54%	69,611	7.85억
2026-09-14	11,110	11,310	11,100	11,210	-100	-0.88%	45,126	5.06억
2026-09-11	10,970	11,320	10,970	11,310	110	+0.98%	44,930	5.08억
2026-09-10	10,880	11,200	10,860	11,200	250	+2.28%	65,693	7.36억
2026-09-09	10,910	11,090	10,860	10,950	0	0.00%	31,751	3.48억
2026-09-08	11,120	11,140	10,920	10,950	-260	-2.32%	39,320	4.31억
2026-09-07	11,200	11,230	10,990	11,210	10	+0.09%	28,157	3.16억
2026-09-04	11,370	11,470	11,060	11,200	-170	-1.50%	58,580	6.56억
2026-09-03	11,650	11,720	11,350	11,370	-80	-0.70%	109,514	12.45억
2026-09-02	11,370	11,690	11,230	11,450	90	+0.79%	118,901	13.61억
2026-09-01	11,090	11,440	11,080	11,360	160	+1.43%	90,934	10.33억
2026-08-31	11,200	11,500	10,950	11,200	-90	-0.80%	100,409	11.25억
2026-08-28	10,740	11,360	10,740	11,290	420	+3.86%	59,054	6.67억
2026-08-27	11,000	11,300	10,790	10,870	-60	-0.55%	65,414	7.11억
2026-08-26	10,700	11,000	10,680	10,930	130	+1.20%	72,717	7.95억
2026-08-25	10,690	10,830	10,510	10,800	-20	-0.18%	89,805	9.7억
2026-08-24	10,830	10,900	10,600	10,820	-110	-1.01%	66,610	7.21억
2026-08-21	11,070	11,090	10,800	10,930	-250	-2.24%	86,429	9.45억
2026-08-20	11,190	11,320	11,120	11,180	-340	-2.95%	97,674	10.92억
2026-08-19	11,520	11,540	11,200	11,520	120	+1.05%	69,772	8.04억
2026-08-18	11,870	11,880	11,350	11,400	-440	-3.72%	96,926	11.05억
2026-08-14	11,740	11,950	11,720	11,840	10	+0.08%	73,280	8.68억
2026-08-13	11,680	11,840	11,560	11,830	50	+0.42%	116,775	13.81억
2026-08-12	12,120	12,200	11,660	11,780	-270	-2.24%	92,410	10.89억
2026-08-11	11,990	12,140	11,820	12,050	100	+0.84%	110,506	13.32억
2026-08-10	12,100	12,320	11,920	11,950	-300	-2.45%	126,693	15.14억
2026-08-07	12,440	12,840	12,090	12,250	-220	-1.76%	126,397	15.48억
2026-08-06	11,830	12,700	11,720	12,470	640	+5.41%	100,178	12.49억
2026-08-05	12,100	12,250	11,710	11,830	-390	-3.19%	75,859	8.97억
2026-08-04	11,850	12,490	11,850	12,220	400	+3.38%	142,140	17.37억
2026-08-03	11,530	12,300	11,530	11,820	50	+0.42%	145,435	17.19억
2026-07-31	12,010	12,040	11,500	11,770	30	+0.26%	60,269	7.09억
2026-07-30	11,290	12,060	11,290	11,740	-10	-0.09%	134,176	15.75억
2026-07-29	12,190	12,190	11,060	11,750	-260	-2.16%	155,518	18.27억
2026-07-28	12,050	12,330	11,670	12,010	-330	-2.67%	60,669	7.29억
2026-07-27	12,110	12,390	12,040	12,340	570	+4.84%	140,816	17.38억
2026-07-24	11,910	12,170	11,750	11,770	-430	-3.52%	79,442	9.35억
2026-07-23	12,030	12,270	11,640	12,200	450	+3.83%	153,470	18.72억
2026-07-22	12,030	12,300	11,710	11,750	-260	-2.16%	122,210	14.36억
2026-07-21	11,520	12,330	11,450	12,010	450	+3.89%	150,400	18.06억
2026-07-20	11,490	11,660	11,160	11,560	270	+2.39%	94,653	10.94억
2026-07-16	11,250	11,430	11,010	11,290	120	+1.07%	44,902	5.07억
2026-07-15	11,210	11,380	10,870	11,170	-20	-0.18%	106,329	11.88억
2026-07-14	11,620	11,690	11,110	11,190	-560	-4.77%	111,839	12.51억
2026-07-13	11,950	12,250	11,600	11,750	-210	-1.76%	102,690	12.07억
2026-07-10	12,330	12,600	11,910	11,960	-390	-3.16%	161,129	19.27억
2026-07-09	11,860	12,350	11,440	12,350	370	+3.09%	246,261	30.41억
2026-07-08	11,610	11,980	11,410	11,980	260	+2.22%	92,993	11.14억
2026-07-07	11,650	11,790	11,340	11,720	250	+2.18%	82,907	9.72억
2026-07-06	11,310	11,640	11,290	11,470	-100	-0.86%	33,785	3.88억
2026-07-03	11,590	11,700	11,050	11,570	130	+1.14%	144,247	16.69억
2026-07-02	11,820	12,120	11,340	11,440	-400	-3.38%	79,896	9.14억
2026-07-01	11,680	12,170	11,470	11,840	280	+2.42%	163,688	19.38억
2026-06-30	11,820	12,100	11,530	11,560	-420	-3.51%	175,299	20.26억
2026-06-29	11,260	12,080	11,220	11,980	650	+5.74%	198,221	23.75억
2026-06-26	11,450	11,620	11,110	11,330	20	+0.18%	280,160	31.74억
2026-06-25	11,630	11,830	11,270	11,310	-610	-5.12%	99,344	11.24억
2026-06-24	11,370	12,050	11,370	11,920	770	+6.91%	236,894	28.24억
2026-06-23	11,440	11,800	11,150	11,150	-170	-1.50%	240,862	26.86억
2026-06-22	11,230	11,450	11,050	11,320	-80	-0.70%	91,311	10.34억
2026-06-19	11,750	12,100	11,360	11,400	30	+0.26%	239,894	27.35억
2026-06-18	11,840	11,840	11,310	11,370	-460	-3.89%	85,582	9.73억
2026-06-17	11,440	12,360	11,430	11,830	560	+4.97%	283,962	33.59억
2026-06-16	11,870	12,000	11,210	11,270	-710	-5.93%	143,430	16.16억
2026-06-15	11,130	12,200	11,130	11,980	1,060	+9.71%	286,655	34.34억
2026-06-12	10,960	11,190	10,660	10,920	260	+2.44%	193,859	21.17억
2026-06-11	10,830	11,080	10,450	10,660	-160	-1.48%	405,273	43.2억
2026-06-10	9,790	11,020	9,700	10,820	890	+8.96%	3	3만
2026-06-09	9,810	10,260	9,790	9,930	150	+1.53%	106,826	10.61억
2026-06-08	9,970	9,990	9,530	9,780	-320	-3.17%	95,804	9.37억
2026-06-05	10,400	10,530	10,050	10,100	-440	-4.17%	70,447	7.12억
2026-06-04	10,580	10,660	10,380	10,540	-30	-0.28%	81,681	8.61억
2026-06-02	10,250	10,620	10,220	10,570	150	+1.44%	128,879	13.62억
2026-06-01	10,520	10,600	10,100	10,420	-90	-0.86%	110,904	11.56억
2026-05-29	10,400	10,650	10,100	10,510	10	+0.10%	84,116	8.84억
2026-05-28	10,360	10,600	10,000	10,500	80	+0.77%	100,757	10.58억
2026-05-27	10,690	10,720	10,400	10,420	-200	-1.88%	80,033	8.34억
2026-05-26	11,120	11,190	10,590	10,620	-530	-4.75%	103,502	10.99억
2026-05-22	10,650	11,190	10,650	11,150	600	+5.69%	97,300	10.85억
2026-05-21	10,590	10,990	10,510	10,550	-30	-0.28%	80,066	8.45억
2026-05-20	10,870	11,000	10,580	10,580	-340	-3.11%	88,146	9.33억
2026-05-19	11,050	11,140	10,750	10,920	60	+0.55%	130,604	14.26억
2026-05-18	11,020	11,070	10,770	10,860	-270	-2.43%	104,343	11.33억
2026-05-15	11,380	11,400	10,970	11,130	-130	-1.15%	115,483	12.85억
2026-05-14	10,920	11,260	10,870	11,260	450	+4.16%	114,649	12.91억
2026-05-13	11,420	11,420	10,800	10,810	-610	-5.34%	174,256	18.84억
2026-05-12	11,430	11,440	11,200	11,420	80	+0.71%	96,137	10.98억
2026-05-11	11,930	11,930	11,340	11,340	-450	-3.82%	102,350	11.61억
2026-05-08	11,950	12,050	11,770	11,790	-180	-1.50%	85,017	10.02억
2026-05-07	12,000	12,070	11,960	11,970	-30	-0.25%	64,224	7.69억
2026-05-06	12,280	12,310	12,000	12,000	-160	-1.32%	73,929	8.87억
2026-05-04	12,250	12,320	12,150	12,160	0	0.00%	53,071	6.45억
2026-04-30	12,350	12,420	12,140	12,160	-190	-1.54%	89,518	10.89억
2026-04-29	12,320	12,410	12,230	12,350	120	+0.98%	50,872	6.28억
2026-04-28	12,270	12,360	12,220	12,230	-70	-0.57%	60,712	7.43억
2026-04-27	12,300	12,550	11,670	12,300	-10	-0.08%	139,317	17.14억
2026-04-24	12,300	12,370	12,210	12,310	-40	-0.32%	61,870	7.62억
2026-04-23	12,670	12,730	12,350	12,350	-270	-2.14%	63,375	7.83억
2026-04-22	12,510	12,730	12,380	12,620	120	+0.96%	74,058	9.35억
2026-04-21	12,680	12,780	12,500	12,500	-160	-1.26%	50,615	6.33억
2026-04-20	12,930	12,990	12,650	12,660	-20	-0.16%	74,365	9.41억
2026-04-17	12,610	12,780	12,580	12,680	-50	-0.39%	39,490	5.01억
2026-04-16	12,440	12,790	12,430	12,730	340	+2.74%	61,093	7.78억
2026-04-15	12,360	12,590	12,320	12,390	180	+1.47%	72,884	9.03억
2026-04-14	12,100	12,290	12,010	12,210	290	+2.43%	58,364	7.13억
2026-04-13	12,070	12,130	11,910	11,920	-220	-1.81%	47,112	5.62억
2026-04-10	12,130	12,330	12,130	12,140	-240	-1.94%	47,840	5.81억
2026-04-09	12,150	12,380	11,890	12,380	100	+0.81%	109,059	13.5억
2026-04-08	12,320	12,490	12,230	12,280	480	+4.07%	107,502	13.2억
2026-04-07	11,820	12,010	11,740	11,800	10	+0.08%	46,867	5.53억
2026-04-06	11,990	12,090	11,790	11,790	-280	-2.32%	82,063	9.68억
2026-04-03	12,180	12,260	12,070	12,070	-80	-0.66%	53,440	6.45억
2026-04-02	12,270	12,480	11,930	12,150	-210	-1.70%	91,219	11.08억
2026-04-01	12,110	12,400	12,110	12,360	350	+2.91%	54,947	6.79억
2026-03-31	12,210	12,460	11,980	12,010	-200	-1.64%	91,645	11.01억
2026-03-30	12,170	12,360	12,100	12,210	-230	-1.85%	54,230	6.62억
2026-03-27	11,920	12,470	11,900	12,440	—	—	77,572	9.65억

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