뷰웍스

100120KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업

25,500원+600 (+2.41%)전일 종가 2026-09-18

52주 위치

18,01034,90044%신고가 대비 -26.93%

시가총액: 2,288억
PER: 5.20
PBR: 0.88
EPS(TTM): 4,903원
BPS: 29,006원
배당수익률: 2.71%
자사주비율: 4.10%
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 종가25,500원

시가총액2,288억

52주 최고34,900원

52주 최저18,010원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.1%	-0.2%	-4.5%	+30.0%	+24.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	24,900	25,650	24,900	25,500	600	+2.41%	9,735	2.48억
2026-09-17	25,350	25,600	24,900	24,900	-300	-1.19%	12,240	3.05억
2026-09-16	25,300	25,550	24,850	25,200	350	+1.41%	8,006	2.02억
2026-09-15	25,700	26,000	24,850	24,850	-900	-3.50%	22,711	5.64억
2026-09-14	26,550	26,550	25,700	25,750	-850	-3.20%	13,643	3.51억
2026-09-11	26,000	27,400	26,000	26,600	150	+0.57%	22,806	6.07억
2026-09-10	26,400	26,600	25,950	26,450	0	0.00%	11,263	2.98억
2026-09-09	26,900	26,950	26,450	26,450	-250	-0.94%	9,976	2.64억
2026-09-08	27,100	27,100	26,350	26,700	-300	-1.11%	7,106	1.9억
2026-09-07	26,700	27,300	26,300	27,000	650	+2.47%	7,422	2억
2026-09-04	26,300	26,950	26,150	26,350	150	+0.57%	8,390	2.21억
2026-09-03	26,950	26,950	25,950	26,200	-550	-2.06%	16,407	4.3억
2026-09-02	27,350	27,350	26,400	26,750	-650	-2.37%	9,416	2.52억
2026-09-01	27,200	27,550	26,750	27,400	250	+0.92%	8,941	2.45억
2026-08-31	27,400	27,400	26,500	27,150	-300	-1.09%	17,589	4.78억
2026-08-28	26,600	27,500	26,300	27,450	850	+3.20%	12,552	3.45억
2026-08-27	26,900	27,300	26,250	26,600	-600	-2.21%	16,282	4.33억
2026-08-26	27,200	27,400	26,500	27,200	200	+0.74%	10,791	2.94억
2026-08-25	26,450	27,050	25,850	27,000	500	+1.89%	16,338	4.41억
2026-08-24	26,350	26,950	26,100	26,500	-200	-0.75%	13,309	3.53억
2026-08-21	26,600	26,950	25,700	26,700	100	+0.38%	20,712	5.53억
2026-08-20	27,100	27,350	26,250	26,600	-350	-1.30%	20,328	5.41억
2026-08-19	27,300	27,800	26,500	26,950	-1,100	-3.92%	29,741	8.02억
2026-08-18	29,900	29,900	27,450	28,050	-1,850	-6.19%	34,765	9.75억
2026-08-14	28,450	30,150	28,200	29,900	1,450	+5.10%	57,678	17.25억
2026-08-13	28,900	29,300	28,000	28,450	-850	-2.90%	43,642	12.42억
2026-08-12	27,350	29,800	27,300	29,300	2,000	+7.33%	99,398	29.12억
2026-08-11	26,100	27,550	25,550	27,300	1,400	+5.41%	36,278	9.9억
2026-08-10	25,400	25,900	25,100	25,900	500	+1.97%	16,927	4.38억
2026-08-07	25,500	25,600	24,750	25,400	0	0.00%	14,745	3.75억
2026-08-06	26,000	26,000	25,150	25,400	-150	-0.59%	13,387	3.4억
2026-08-05	25,850	26,450	25,550	25,550	150	+0.59%	28,296	7.23억
2026-08-04	24,200	26,300	24,200	25,400	1,200	+4.96%	65,615	16.67억
2026-08-03	22,050	24,350	21,600	24,200	2,250	+10.25%	78,024	18.88억
2026-07-31	20,550	22,050	20,550	21,950	1,700	+8.40%	28,719	6.3억
2026-07-30	19,460	20,950	19,460	20,250	100	+0.50%	30,376	6.15억
2026-07-29	21,850	22,000	19,550	20,150	-1,450	-6.71%	101,338	20.42억
2026-07-28	22,550	22,550	21,200	21,600	-1,150	-5.05%	36,870	7.96억
2026-07-27	23,150	23,300	22,250	22,750	-50	-0.22%	15,665	3.56억
2026-07-24	23,000	23,350	22,500	22,800	-400	-1.72%	15,084	3.44억
2026-07-23	22,650	23,700	22,400	23,200	550	+2.43%	56,107	13.02억
2026-07-22	23,000	23,700	22,650	22,650	-250	-1.09%	39,390	8.92억
2026-07-21	22,250	22,950	21,600	22,900	1,050	+4.81%	18,809	4.31억
2026-07-20	23,100	23,100	21,850	21,850	-1,550	-6.62%	37,170	8.12억
2026-07-16	23,600	23,750	22,950	23,400	-150	-0.64%	8,493	1.99억
2026-07-15	22,650	23,650	22,650	23,550	1,200	+5.37%	12,462	2.93억
2026-07-14	22,900	23,450	21,950	22,350	-500	-2.19%	45,050	10.07억
2026-07-13	23,750	24,500	22,800	22,850	-900	-3.79%	19,640	4.49억
2026-07-10	22,900	23,900	22,900	23,750	900	+3.94%	18,027	4.28억
2026-07-09	23,750	23,750	22,100	22,850	150	+0.66%	25,032	5.72억
2026-07-08	22,550	23,600	22,200	22,700	-500	-2.16%	24,307	5.52억
2026-07-07	23,600	24,100	22,650	23,200	-700	-2.93%	24,104	5.59억
2026-07-06	23,650	24,150	23,200	23,900	250	+1.06%	16,577	3.96억
2026-07-03	23,250	23,650	22,500	23,650	350	+1.50%	23,153	5.48억
2026-07-02	23,750	23,950	22,900	23,300	-650	-2.71%	14,424	3.36억
2026-07-01	23,350	24,300	23,050	23,950	500	+2.13%	30,341	7.27억
2026-06-30	23,900	23,900	23,200	23,450	-450	-1.88%	15,554	3.65억
2026-06-29	21,400	23,900	21,400	23,900	2,000	+9.13%	30,257	7.23억
2026-06-26	22,500	22,800	21,350	21,900	-750	-3.31%	47,962	10.5억
2026-06-25	22,750	23,350	22,350	22,650	-100	-0.44%	25,109	5.69억
2026-06-24	22,800	23,250	22,050	22,750	-50	-0.22%	35,485	8.07억
2026-06-23	24,150	24,300	22,500	22,800	-1,500	-6.17%	40,074	9.14억
2026-06-22	24,700	24,900	23,600	24,300	-350	-1.42%	26,420	6.42억
2026-06-19	25,550	25,700	24,200	24,650	-900	-3.52%	28,838	7.11억
2026-06-18	26,100	26,400	25,350	25,550	-500	-1.92%	15,229	3.89억
2026-06-17	25,650	26,550	25,400	26,050	400	+1.56%	21,291	5.55억
2026-06-16	25,900	26,200	25,350	25,650	-200	-0.77%	19,444	4.99억
2026-06-15	25,950	27,600	25,700	25,850	300	+1.17%	36,589	9.46억
2026-06-12	25,250	26,300	24,950	25,550	550	+2.20%	56,726	14.49억
2026-06-11	24,650	25,300	24,050	25,000	150	+0.60%	16,559	4.14억
2026-06-10	24,700	25,500	23,900	24,850	-50	-0.20%	28,651	7.12억
2026-06-09	23,300	25,250	23,300	24,900	1,050	+4.40%	32,086	7.99억
2026-06-08	24,500	24,950	23,600	23,850	-1,950	-7.56%	57,815	13.79억
2026-06-05	27,300	27,300	25,650	25,800	-1,500	-5.49%	69,407	17.91억
2026-06-04	26,550	27,850	26,550	27,300	850	+3.21%	36,289	9.91억
2026-06-02	26,900	27,300	26,150	26,450	-900	-3.29%	34,905	9.23억
2026-06-01	27,900	27,950	26,500	27,350	-550	-1.97%	101,980	27.89억
2026-05-29	28,400	28,650	27,050	27,900	-500	-1.76%	43,039	12.01억
2026-05-28	28,750	28,800	27,100	28,400	-250	-0.87%	69,542	19.75억
2026-05-27	29,100	29,250	27,650	28,650	-500	-1.72%	92,547	26.51억
2026-05-26	30,750	30,750	29,000	29,150	-750	-2.51%	55,146	16.08억
2026-05-22	29,300	30,550	29,300	29,900	1,000	+3.46%	48,732	14.57억
2026-05-21	29,950	30,400	28,250	28,900	-400	-1.37%	80,938	23.39억
2026-05-20	30,750	31,000	28,500	29,300	-1,450	-4.72%	71,093	20.83억
2026-05-19	31,950	32,900	30,250	30,750	-1,150	-3.61%	87,464	26.9억
2026-05-18	31,400	32,300	30,500	31,900	-100	-0.31%	85,544	27.29억
2026-05-15	33,300	34,350	31,350	32,000	-950	-2.88%	136,866	43.8억
2026-05-14	32,550	33,300	31,850	32,950	0	0.00%	85,205	28.08억
2026-05-13	32,400	34,900	31,550	32,950	300	+0.92%	180,736	59.55억
2026-05-12	31,550	33,900	30,500	32,650	1,050	+3.32%	291,851	95.29억
2026-05-11	31,900	33,000	31,100	31,600	-150	-0.47%	129,679	40.98억
2026-05-08	30,900	32,200	30,750	31,750	850	+2.75%	170,908	54.26억
2026-05-07	30,500	32,550	29,350	30,900	1,100	+3.69%	371,949	115억
2026-05-06	28,650	31,000	28,550	29,800	2,400	+8.76%	531,900	159억
2026-05-04	27,150	28,300	27,150	27,400	250	+0.92%	89,164	24.43억
2026-04-30	28,000	28,100	27,000	27,150	-750	-2.69%	62,102	16.86억
2026-04-29	27,450	28,100	27,000	27,900	400	+1.45%	54,071	15.09억
2026-04-28	28,350	28,400	26,350	27,500	-1,200	-4.18%	88,196	24.25억
2026-04-27	28,350	28,850	28,000	28,700	950	+3.42%	121,591	34.9억
2026-04-24	27,750	27,950	27,450	27,750	0	0.00%	63,990	17.76억
2026-04-23	28,050	28,300	27,250	27,750	100	+0.36%	75,768	21.03억
2026-04-22	28,100	28,100	27,000	27,650	-500	-1.78%	119,382	33.01억
2026-04-21	28,800	29,700	27,700	28,150	-250	-0.88%	165,048	46.46억
2026-04-20	28,650	28,950	28,150	28,400	200	+0.71%	105,352	29.92억
2026-04-17	29,650	29,650	28,100	28,200	-1,450	-4.89%	105,381	29.72억
2026-04-16	29,150	30,350	28,300	29,650	1,100	+3.85%	193,318	57.32억
2026-04-15	28,000	28,750	27,250	28,550	600	+2.15%	184,093	52.56억
2026-04-14	27,700	28,550	27,200	27,950	600	+2.19%	165,226	46.18억
2026-04-13	25,250	27,750	25,000	27,350	1,450	+5.60%	186,316	50.96억
2026-04-10	26,200	26,450	25,600	25,900	100	+0.39%	71,411	18.5억
2026-04-09	26,400	26,650	25,800	25,800	-1,300	-4.80%	108,982	28.12억
2026-04-08	25,250	27,100	24,950	27,100	2,750	+11.29%	226,946	61.5억
2026-04-07	24,950	25,400	24,000	24,350	-600	-2.40%	66,211	16.12억
2026-04-06	26,000	26,200	24,750	24,950	-550	-2.16%	63,235	15.78억
2026-04-03	26,350	26,450	25,200	25,500	-200	-0.78%	75,451	19.24억
2026-04-02	27,900	27,900	25,100	25,700	-1,750	-6.38%	157,515	40.48억
2026-04-01	28,100	28,400	27,200	27,450	200	+0.73%	143,737	39.46억
2026-03-31	27,900	28,700	27,000	27,250	-700	-2.50%	143,263	39.04억
2026-03-30	28,500	28,650	27,550	27,950	-1,450	-4.93%	165,218	46.18억
2026-03-27	28,900	29,700	27,700	29,400	—	—	318,084	93.52억

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