웰크론한텍
076080KOSDAQ1,135원-6 (-0.53%)전일 종가 2026-09-18
52주 위치
6231,76145%신고가 대비 -35.55%
- 시가총액
- 256억
- PBR
- 0.84
- EPS(TTM)
- -864원
- BPS
- 1,344원
- 자사주비율
- 2.31%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.7% | +38.6% | -7.6% | -3.8% | -27.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,160 | 1,160 | 1,114 | 1,135 | -6 | -0.53% | 19,671 | 2,233만 |
| 2026-09-17 | 1,131 | 1,155 | 1,123 | 1,141 | 11 | +0.97% | 13,590 | 1,551만 |
| 2026-09-16 | 1,095 | 1,178 | 1,095 | 1,130 | 35 | +3.20% | 25,583 | 2,891만 |
| 2026-09-15 | 1,125 | 1,150 | 1,042 | 1,095 | -15 | -1.35% | 47,766 | 5,230만 |
| 2026-09-14 | 1,100 | 1,130 | 1,100 | 1,110 | -28 | -2.46% | 25,811 | 2,865만 |
| 2026-09-11 | 1,127 | 1,138 | 1,114 | 1,138 | 11 | +0.98% | 12,019 | 1,368만 |
| 2026-09-10 | 1,130 | 1,153 | 1,082 | 1,127 | -3 | -0.27% | 24,387 | 2,748만 |
| 2026-09-09 | 1,160 | 1,160 | 1,126 | 1,130 | -10 | -0.88% | 14,340 | 1,620만 |
| 2026-09-08 | 1,125 | 1,180 | 1,122 | 1,140 | 15 | +1.33% | 27,317 | 3,114만 |
| 2026-09-07 | 1,180 | 1,180 | 1,125 | 1,125 | -9 | -0.79% | 35,947 | 4,044만 |
| 2026-09-04 | 1,145 | 1,157 | 1,120 | 1,134 | 0 | 0.00% | 17,287 | 1,960만 |
| 2026-09-03 | 1,149 | 1,190 | 1,086 | 1,134 | 53 | +4.90% | 186,683 | 2.12억 |
| 2026-09-02 | 1,109 | 1,148 | 1,081 | 1,081 | -42 | -3.74% | 14,567 | 1,575만 |
| 2026-09-01 | 1,100 | 1,191 | 1,089 | 1,123 | 22 | +2.00% | 50,818 | 5,707만 |
| 2026-08-31 | 1,150 | 1,150 | 1,095 | 1,101 | -49 | -4.26% | 22,397 | 2,466만 |
| 2026-08-28 | 1,111 | 1,150 | 1,040 | 1,150 | 40 | +3.60% | 34,276 | 3,942만 |
| 2026-08-27 | 1,150 | 1,150 | 1,072 | 1,110 | 10 | +0.91% | 30,645 | 3,402만 |
| 2026-08-26 | 1,093 | 1,150 | 1,075 | 1,100 | 0 | 0.00% | 26,510 | 2,916만 |
| 2026-08-25 | 1,114 | 1,130 | 1,066 | 1,100 | 4 | +0.36% | 60,333 | 6,637만 |
| 2026-08-24 | 1,115 | 1,130 | 1,085 | 1,096 | -21 | -1.88% | 24,526 | 2,688만 |
| 2026-08-21 | 1,134 | 1,151 | 1,091 | 1,117 | -26 | -2.27% | 111,090 | 1.24억 |
| 2026-08-20 | 1,058 | 1,162 | 1,026 | 1,143 | 63 | +5.83% | 200,851 | 2.3억 |
| 2026-08-19 | 1,015 | 1,095 | 990 | 1,080 | 64 | +6.30% | 158,699 | 1.71억 |
| 2026-08-18 | 1,030 | 1,033 | 981 | 1,016 | 6 | +0.59% | 63,269 | 6,428만 |
| 2026-08-14 | 1,000 | 1,080 | 974 | 1,010 | 9 | +0.90% | 134,864 | 1.36억 |
| 2026-08-13 | 1,010 | 1,018 | 973 | 1,001 | 1 | +0.10% | 78,851 | 7,893만 |
| 2026-08-12 | 999 | 1,014 | 960 | 1,000 | 0 | 0.00% | 85,440 | 8,544만 |
| 2026-08-11 | 1,000 | 1,000 | 914 | 1,000 | 87 | +9.53% | 123,212 | 1.23억 |
| 2026-08-10 | 933 | 938 | 903 | 913 | -20 | -2.14% | 107,505 | 9,815만 |
| 2026-08-07 | 911 | 937 | 865 | 933 | 23 | +2.53% | 67,619 | 6,309만 |
| 2026-08-06 | 922 | 929 | 890 | 910 | -20 | -2.15% | 85,765 | 7,805만 |
| 2026-08-05 | 907 | 940 | 862 | 930 | -10 | -1.06% | 307,771 | 2.86억 |
| 2026-08-04 | 949 | 1,197 | 940 | 940 | -69 | -6.84% | 1,214,925 | 11.42억 |
| 2026-08-03 | 965 | 1,009 | 964 | 1,009 | 44 | +4.56% | 54,142 | 5,463만 |
| 2026-07-31 | 997 | 997 | 961 | 965 | -30 | -3.02% | 21,958 | 2,119만 |
| 2026-07-30 | 960 | 995 | 960 | 995 | -2 | -0.20% | 18,241 | 1,815만 |
| 2026-07-29 | 999 | 1,000 | 941 | 997 | -2 | -0.20% | 23,952 | 2,388만 |
| 2026-07-28 | 1,005 | 1,005 | 960 | 999 | -3 | -0.30% | 51,073 | 5,102만 |
| 2026-07-27 | 976 | 1,002 | 950 | 1,002 | 2 | +0.20% | 21,421 | 2,146만 |
| 2026-07-24 | 962 | 1,000 | 950 | 1,000 | -1 | -0.10% | 23,441 | 2,344만 |
| 2026-07-23 | 976 | 1,001 | 945 | 1,001 | 2 | +0.20% | 47,133 | 4,718만 |
| 2026-07-22 | 998 | 999 | 902 | 999 | 48 | +5.05% | 57,475 | 5,742만 |
| 2026-07-21 | 1,001 | 1,001 | 930 | 951 | -50 | -5.00% | 12,989 | 1,235만 |
| 2026-07-20 | 993 | 1,001 | 952 | 1,001 | -3 | -0.30% | 22,563 | 2,259만 |
| 2026-07-16 | 1,004 | 1,008 | 972 | 1,004 | 0 | 0.00% | 53,941 | 5,416만 |
| 2026-07-15 | 1,004 | 1,005 | 965 | 1,004 | -9 | -0.89% | 33,099 | 3,323만 |
| 2026-07-14 | 968 | 1,019 | 941 | 1,013 | 12 | +1.20% | 95,909 | 9,716만 |
| 2026-07-13 | 1,001 | 1,004 | 960 | 1,001 | 0 | 0.00% | 33,771 | 3,380만 |
| 2026-07-10 | 998 | 1,009 | 965 | 1,001 | 5 | +0.50% | 60,122 | 6,018만 |
| 2026-07-09 | 951 | 1,022 | 951 | 996 | -9 | -0.90% | 29,848 | 2,973만 |
| 2026-07-08 | 1,050 | 1,050 | 960 | 1,005 | -14 | -1.37% | 77,752 | 7,814만 |
| 2026-07-07 | 975 | 1,019 | 887 | 1,019 | 44 | +4.51% | 143,329 | 1.46억 |
| 2026-07-06 | 998 | 998 | 915 | 975 | -22 | -2.21% | 82,471 | 8,041만 |
| 2026-07-03 | 851 | 997 | 782 | 997 | 139 | +16.20% | 201,559 | 2.01억 |
| 2026-07-02 | 898 | 898 | 808 | 858 | -41 | -4.56% | 92,532 | 7,939만 |
| 2026-07-01 | 879 | 909 | 819 | 899 | 49 | +5.76% | 149,683 | 1.35억 |
| 2026-06-30 | 830 | 860 | 775 | 850 | 40 | +4.94% | 186,006 | 1.58억 |
| 2026-06-29 | 791 | 826 | 789 | 810 | -20 | -2.41% | 64,281 | 5,207만 |
| 2026-06-26 | 816 | 835 | 776 | 830 | 13 | +1.59% | 138,654 | 1.15억 |
| 2026-06-25 | 816 | 836 | 742 | 817 | 2 | +0.25% | 88,648 | 7,243만 |
| 2026-06-24 | 792 | 816 | 750 | 815 | -10 | -1.21% | 102,612 | 8,363만 |
| 2026-06-23 | 818 | 830 | 753 | 825 | 1 | +0.12% | 73,662 | 6,077만 |
| 2026-06-22 | 803 | 829 | 786 | 824 | 14 | +1.73% | 69,086 | 5,693만 |
| 2026-06-19 | 812 | 855 | 786 | 810 | -9 | -1.10% | 57,060 | 4,622만 |
| 2026-06-18 | 811 | 838 | 791 | 819 | -27 | -3.19% | 73,271 | 6,001만 |
| 2026-06-17 | 775 | 850 | 763 | 846 | 28 | +3.42% | 68,419 | 5,788만 |
| 2026-06-16 | 793 | 870 | 782 | 818 | 25 | +3.15% | 71,283 | 5,831만 |
| 2026-06-15 | 829 | 877 | 759 | 793 | -36 | -4.34% | 68,035 | 5,395만 |
| 2026-06-12 | 854 | 909 | 829 | 829 | -25 | -2.93% | 45,158 | 3,744만 |
| 2026-06-11 | 887 | 914 | 850 | 854 | -33 | -3.72% | 43,704 | 3,732만 |
| 2026-06-10 | 860 | 887 | 806 | 887 | 27 | +3.14% | 41,991 | 3,725만 |
| 2026-06-09 | 866 | 919 | 837 | 860 | -22 | -2.49% | 57,127 | 4,913만 |
| 2026-06-08 | 885 | 890 | 802 | 882 | -3 | -0.34% | 107,262 | 9,461만 |
| 2026-06-05 | 817 | 900 | 811 | 885 | 24 | +2.79% | 69,932 | 6,189만 |
| 2026-06-04 | 785 | 880 | 758 | 861 | 71 | +8.99% | 120,733 | 1.04억 |
| 2026-06-02 | 755 | 800 | 623 | 790 | -60 | -7.06% | 368,336 | 2.91억 |
| 2026-06-01 | 908 | 928 | 759 | 850 | -66 | -7.21% | 224,308 | 1.91억 |
| 2026-05-29 | 915 | 936 | 852 | 916 | 2 | +0.22% | 136,839 | 1.25억 |
| 2026-05-28 | 941 | 942 | 850 | 914 | -27 | -2.87% | 205,503 | 1.88억 |
| 2026-05-27 | 925 | 993 | 921 | 941 | -10 | -1.05% | 91,262 | 8,588만 |
| 2026-05-26 | 956 | 1,021 | 933 | 951 | -4 | -0.42% | 121,801 | 1.16억 |
| 2026-05-22 | 939 | 999 | 927 | 955 | 16 | +1.70% | 186,275 | 1.78억 |
| 2026-05-21 | 905 | 975 | 905 | 939 | 34 | +3.76% | 66,072 | 6,204만 |
| 2026-05-20 | 959 | 959 | 897 | 905 | -30 | -3.21% | 40,597 | 3,674만 |
| 2026-05-19 | 921 | 950 | 906 | 935 | -1 | -0.11% | 66,272 | 6,196만 |
| 2026-05-18 | 930 | 963 | 891 | 936 | -4 | -0.43% | 61,220 | 5,730만 |
| 2026-05-15 | 985 | 985 | 912 | 940 | -45 | -4.57% | 168,693 | 1.59억 |
| 2026-05-14 | 999 | 1,007 | 945 | 985 | -14 | -1.40% | 194,949 | 1.92억 |
| 2026-05-13 | 957 | 1,000 | 948 | 999 | 33 | +3.42% | 98,331 | 9,823만 |
| 2026-05-12 | 1,023 | 1,023 | 930 | 966 | -57 | -5.57% | 189,494 | 1.83억 |
| 2026-05-11 | 1,063 | 1,078 | 1,000 | 1,023 | -40 | -3.76% | 199,521 | 2.04억 |
| 2026-05-08 | 1,085 | 1,089 | 1,000 | 1,063 | -45 | -4.06% | 260,454 | 2.77억 |
| 2026-05-07 | 1,172 | 1,196 | 1,070 | 1,108 | -64 | -5.46% | 200,129 | 2.22억 |
| 2026-05-06 | 1,235 | 1,290 | 1,112 | 1,172 | -62 | -5.02% | 148,567 | 1.74억 |
| 2026-05-04 | 1,265 | 1,300 | 1,228 | 1,234 | -31 | -2.45% | 115,729 | 1.43억 |
| 2026-04-30 | 1,289 | 1,319 | 1,265 | 1,265 | -25 | -1.94% | 69,307 | 8,767만 |
| 2026-04-29 | 1,305 | 1,305 | 1,277 | 1,290 | -14 | -1.07% | 105,369 | 1.36억 |
| 2026-04-28 | 1,309 | 1,354 | 1,303 | 1,304 | -16 | -1.21% | 115,197 | 1.5억 |
| 2026-04-27 | 1,330 | 1,334 | 1,301 | 1,320 | 18 | +1.38% | 177,093 | 2.34억 |
| 2026-04-24 | 1,266 | 1,335 | 1,240 | 1,302 | 32 | +2.52% | 82,496 | 1.07억 |
| 2026-04-23 | 1,310 | 1,310 | 1,264 | 1,270 | -25 | -1.93% | 108,706 | 1.38억 |
| 2026-04-22 | 1,314 | 1,321 | 1,292 | 1,295 | -19 | -1.45% | 70,812 | 9,170만 |
| 2026-04-21 | 1,309 | 1,349 | 1,291 | 1,314 | 5 | +0.38% | 98,257 | 1.29억 |
| 2026-04-20 | 1,333 | 1,346 | 1,291 | 1,309 | -24 | -1.80% | 107,936 | 1.41억 |
| 2026-04-17 | 1,303 | 1,387 | 1,289 | 1,333 | 30 | +2.30% | 163,786 | 2.18억 |
| 2026-04-16 | 1,310 | 1,320 | 1,271 | 1,303 | -7 | -0.53% | 127,869 | 1.67억 |
| 2026-04-15 | 1,266 | 1,320 | 1,255 | 1,310 | 45 | +3.56% | 232,404 | 3.04억 |
| 2026-04-14 | 1,266 | 1,286 | 1,230 | 1,265 | 10 | +0.80% | 87,623 | 1.11억 |
| 2026-04-13 | 1,380 | 1,380 | 1,212 | 1,255 | 31 | +2.53% | 191,486 | 2.4억 |
| 2026-04-10 | 1,267 | 1,267 | 1,200 | 1,224 | -45 | -3.55% | 119,721 | 1.47억 |
| 2026-04-09 | 1,234 | 1,324 | 1,232 | 1,269 | 37 | +3.00% | 318,805 | 4.05억 |
| 2026-04-08 | 1,197 | 1,304 | 1,197 | 1,232 | 41 | +3.44% | 266,954 | 3.29억 |
| 2026-04-07 | 1,227 | 1,235 | 1,182 | 1,191 | -27 | -2.22% | 51,270 | 6,106만 |
| 2026-04-06 | 1,233 | 1,253 | 1,200 | 1,218 | -6 | -0.49% | 55,591 | 6,771만 |
| 2026-04-03 | 1,228 | 1,253 | 1,213 | 1,224 | -13 | -1.05% | 49,601 | 6,071만 |
| 2026-04-02 | 1,240 | 1,255 | 1,200 | 1,237 | -14 | -1.12% | 95,506 | 1.18억 |
| 2026-04-01 | 1,253 | 1,276 | 1,215 | 1,251 | 7 | +0.56% | 80,727 | 1.01억 |
| 2026-03-31 | 1,162 | 1,318 | 1,162 | 1,244 | 34 | +2.81% | 278,999 | 3.47억 |
| 2026-03-30 | 1,237 | 1,238 | 1,182 | 1,210 | -27 | -2.18% | 98,973 | 1.2억 |
| 2026-03-27 | 1,192 | 1,259 | 1,176 | 1,237 | — | — | 108,137 | 1.34억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)