월덱스

101160KOSDAQ

29,900원-50 (-0.17%)전일 종가 2026-09-18

52주 위치

20,70035,40063%신고가 대비 -15.54%

시가총액: 4,937억
PER: 6.51
PBR: 1.30
EPS(TTM): 4,595원
BPS: 22,994원
배당수익률: 0.33%
결산월: 12월

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 종가29,900원

시가총액4,937억

52주 최고35,400원

52주 최저20,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.6%	+7.4%	-8.1%	+38.7%	+20.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	30,300	30,400	29,900	29,900	-50	-0.17%	21,437	6.41억
2026-09-17	30,500	30,500	29,800	29,950	-350	-1.16%	22,513	6.74억
2026-09-16	29,800	30,350	29,550	30,300	350	+1.17%	37,113	11.25억
2026-09-15	30,300	30,600	29,450	29,950	100	+0.34%	40,618	12.17억
2026-09-14	30,200	30,400	28,900	29,850	-400	-1.32%	28,971	8.65억
2026-09-11	30,600	30,750	30,050	30,250	-850	-2.73%	31,588	9.56억
2026-09-10	30,700	31,450	30,300	31,100	500	+1.63%	60,119	18.7억
2026-09-09	29,700	30,900	29,700	30,600	700	+2.34%	61,141	18.71억
2026-09-08	30,350	30,700	29,850	29,900	-300	-0.99%	38,404	11.48억
2026-09-07	30,300	30,850	30,000	30,200	700	+2.37%	33,439	10.1억
2026-09-04	29,250	29,750	28,900	29,500	550	+1.90%	31,016	9.15억
2026-09-03	30,000	30,050	28,800	28,950	-750	-2.53%	48,736	14.11억
2026-09-02	29,000	30,100	28,750	29,700	400	+1.37%	57,727	17.14억
2026-09-01	29,700	29,700	28,700	29,300	-250	-0.85%	38,499	11.28억
2026-08-31	29,300	29,650	28,750	29,550	-350	-1.17%	45,653	13.49억
2026-08-28	29,550	30,100	29,200	29,900	600	+2.05%	57,338	17.14억
2026-08-27	29,200	29,650	28,800	29,300	350	+1.21%	80,791	23.67억
2026-08-26	29,000	29,300	28,500	28,950	50	+0.17%	31,649	9.16억
2026-08-25	27,200	29,000	26,700	28,900	1,450	+5.28%	52,460	15.16억
2026-08-24	28,100	28,350	27,250	27,450	-750	-2.66%	73,208	20.1억
2026-08-21	28,700	28,700	27,800	28,200	-500	-1.74%	42,712	12.04억
2026-08-20	28,850	29,350	28,500	28,700	300	+1.06%	54,887	15.75억
2026-08-19	28,100	29,150	27,450	28,400	-450	-1.56%	53,527	15.2억
2026-08-18	28,750	29,900	28,500	28,850	400	+1.41%	119,026	34.34억
2026-08-14	28,950	29,500	27,900	28,450	-150	-0.52%	120,002	34.14억
2026-08-13	29,300	30,100	28,400	28,600	-400	-1.38%	91,749	26.24억
2026-08-12	29,400	29,400	28,250	29,000	-200	-0.68%	91,393	26.5억
2026-08-11	28,950	30,000	28,950	29,200	-200	-0.68%	48,854	14.27억
2026-08-10	28,950	29,650	28,650	29,400	750	+2.62%	69,264	20.36억
2026-08-07	28,550	29,150	27,900	28,650	200	+0.70%	75,266	21.56억
2026-08-06	28,700	29,000	27,750	28,450	-500	-1.73%	71,647	20.38억
2026-08-05	29,900	29,900	28,850	28,950	50	+0.17%	86,622	25.08억
2026-08-04	29,650	30,000	28,600	28,900	-600	-2.03%	100,094	28.93억
2026-08-03	28,350	30,300	28,350	29,500	150	+0.51%	72,846	21.49억
2026-07-31	27,700	29,750	27,200	29,350	4,050	+16.01%	142,045	41.69억
2026-07-30	25,950	27,450	25,300	25,300	-850	-3.25%	106,795	27.02억
2026-07-29	28,750	29,400	24,800	26,150	-2,500	-8.73%	199,605	52.2억
2026-07-28	29,350	29,350	28,200	28,650	-1,850	-6.07%	100,486	28.79억
2026-07-27	29,000	30,550	28,500	30,500	1,850	+6.46%	92,365	28.17억
2026-07-24	30,300	30,300	28,600	28,650	-1,750	-5.76%	58,144	16.66억
2026-07-23	30,100	30,700	29,200	30,400	700	+2.36%	59,141	17.98억
2026-07-22	30,400	31,500	29,550	29,700	250	+0.85%	79,666	23.66억
2026-07-21	29,450	30,150	27,850	29,450	0	0.00%	99,170	29.21억
2026-07-20	30,200	31,150	29,000	29,450	-1,850	-5.91%	134,722	39.68억
2026-07-16	31,800	33,450	30,800	31,300	-1,250	-3.84%	142,506	44.6억
2026-07-15	30,150	32,700	29,900	32,550	3,800	+13.22%	359,396	117억
2026-07-14	29,500	29,500	28,050	28,750	-50	-0.17%	89,552	25.75억
2026-07-13	29,350	30,000	27,500	28,800	-550	-1.87%	97,149	27.98억
2026-07-10	28,850	29,450	28,600	29,350	1,150	+4.08%	91,330	26.81억
2026-07-09	27,200	28,800	26,950	28,200	1,500	+5.62%	130,585	36.82억
2026-07-08	26,900	28,400	26,400	26,700	-500	-1.84%	125,695	33.56억
2026-07-07	29,000	29,650	26,850	27,200	-1,550	-5.39%	120,859	32.87억
2026-07-06	28,800	29,850	27,700	28,750	-50	-0.17%	82,123	23.61억
2026-07-03	27,950	29,050	26,850	28,800	900	+3.23%	78,041	22.48억
2026-07-02	29,200	29,600	27,050	27,900	-2,150	-7.15%	129,751	36.2억
2026-07-01	29,850	31,200	29,500	30,050	550	+1.86%	129,652	38.96억
2026-06-30	29,950	30,600	28,950	29,500	-350	-1.17%	91,988	27.14억
2026-06-29	27,250	30,000	26,950	29,850	2,600	+9.54%	242,302	72.33억
2026-06-26	27,500	28,800	26,450	27,250	-750	-2.68%	130,724	35.62억
2026-06-25	28,500	29,400	27,200	28,000	1,200	+4.48%	159,923	44.78억
2026-06-24	27,000	28,000	26,100	26,800	-100	-0.37%	124,426	33.35억
2026-06-23	29,150	30,000	26,800	26,900	-2,750	-9.27%	172,705	46.46억
2026-06-22	28,200	30,900	28,000	29,650	850	+2.95%	270,973	80.34억
2026-06-19	29,000	30,200	27,850	28,800	950	+3.41%	288,545	83.1억
2026-06-18	29,200	29,750	27,550	27,850	-1,650	-5.59%	193,167	53.8억
2026-06-17	26,450	30,500	26,250	29,500	3,100	+11.74%	275,145	81.17억
2026-06-16	27,550	27,550	26,350	26,400	-600	-2.22%	71,579	18.9억
2026-06-15	28,150	28,300	26,900	27,000	-500	-1.82%	99,553	26.88억
2026-06-12	27,250	28,350	26,550	27,500	1,800	+7.00%	106,575	29.31억
2026-06-11	25,300	26,500	24,100	25,700	650	+2.59%	93,915	24.14억
2026-06-10	25,400	26,350	24,650	25,050	-550	-2.15%	2	5만
2026-06-09	23,850	26,400	23,850	25,600	2,300	+9.87%	164,749	42.18억
2026-06-08	23,400	24,200	22,600	23,300	-1,500	-6.05%	121,317	28.27억
2026-06-05	26,350	26,450	24,350	24,800	-650	-2.55%	110,458	27.39억
2026-06-04	25,350	26,550	24,950	25,450	850	+3.46%	144,918	36.88억
2026-06-02	24,750	24,900	23,800	24,600	-300	-1.20%	113,572	27.94억
2026-06-01	25,300	25,600	24,350	24,900	-750	-2.92%	119,222	29.69억
2026-05-29	26,500	26,800	24,750	25,650	-500	-1.91%	128,636	33억
2026-05-28	26,550	26,800	24,950	26,150	-450	-1.69%	133,264	34.85억
2026-05-27	28,900	29,050	26,350	26,600	-1,400	-5.00%	138,839	36.93억
2026-05-26	29,400	29,950	27,900	28,000	-450	-1.58%	152,892	42.81억
2026-05-22	27,900	28,850	27,350	28,450	1,150	+4.21%	96,628	27.49억
2026-05-21	27,000	27,650	26,600	27,300	1,500	+5.81%	161,800	44.17억
2026-05-20	26,150	26,200	24,800	25,800	-400	-1.53%	163,380	42.15억
2026-05-19	26,650	26,950	25,550	26,200	-900	-3.32%	178,738	46.83억
2026-05-18	26,950	27,400	25,400	27,100	-650	-2.34%	183,115	49.62억
2026-05-15	31,550	32,350	27,200	27,750	-3,200	-10.34%	437,760	121억
2026-05-14	31,200	31,200	29,500	30,950	0	0.00%	136,399	42.22억
2026-05-13	30,400	31,250	29,550	30,950	-50	-0.16%	97,787	30.27억
2026-05-12	32,400	32,400	29,800	31,000	-1,050	-3.28%	184,792	57.29억
2026-05-11	32,300	33,200	31,600	32,050	250	+0.79%	115,930	37.16억
2026-05-08	32,250	32,600	31,450	31,800	-1,150	-3.49%	103,048	32.77억
2026-05-07	33,850	33,850	32,450	32,950	-600	-1.79%	153,522	50.59억
2026-05-06	34,200	34,450	33,200	33,550	350	+1.05%	132,940	44.6억
2026-05-04	33,000	33,650	33,000	33,200	450	+1.37%	104,298	34.63억
2026-04-30	33,750	33,750	32,350	32,750	-900	-2.67%	107,657	35.26억
2026-04-29	33,200	33,750	33,050	33,650	-350	-1.03%	84,174	28.32억
2026-04-28	34,500	34,500	33,650	34,000	-950	-2.72%	125,975	42.83억
2026-04-27	34,950	35,400	33,950	34,950	950	+2.79%	178,041	62.23억
2026-04-24	33,200	34,750	33,000	34,000	850	+2.56%	197,730	67.23억
2026-04-23	33,950	33,950	32,300	33,150	150	+0.45%	151,930	50.36억
2026-04-22	32,700	33,200	32,000	33,000	550	+1.69%	155,470	51.31억
2026-04-21	31,800	32,700	31,650	32,450	1,050	+3.34%	208,324	67.6억
2026-04-20	31,800	31,900	31,150	31,400	-550	-1.72%	74,343	23.34억
2026-04-17	31,700	31,950	31,150	31,950	550	+1.75%	91,651	29.28억
2026-04-16	31,500	31,700	30,700	31,400	-350	-1.10%	134,256	42.16억
2026-04-15	32,650	32,650	31,150	31,750	450	+1.44%	123,751	39.29억
2026-04-14	31,000	31,500	30,900	31,300	1,000	+3.30%	80,921	25.33억
2026-04-13	29,050	30,700	29,000	30,300	400	+1.34%	84,330	25.55억
2026-04-10	29,600	30,200	29,550	29,900	800	+2.75%	67,242	20.11억
2026-04-09	28,800	29,250	28,400	29,100	-350	-1.19%	45,153	13.14억
2026-04-08	29,400	29,800	29,050	29,450	1,250	+4.43%	99,610	29.34억
2026-04-07	28,500	28,900	27,800	28,200	400	+1.44%	43,754	12.34억
2026-04-06	27,950	28,850	27,550	27,800	-100	-0.36%	80,973	22.51억
2026-04-03	29,400	29,700	27,750	27,900	-1,000	-3.46%	99,333	27.71억
2026-04-02	30,600	30,600	28,300	28,900	-1,750	-5.71%	127,003	36.7억
2026-04-01	30,700	30,950	30,150	30,650	1,200	+4.07%	103,568	31.74억
2026-03-31	28,800	30,650	28,500	29,450	-200	-0.67%	128,802	37.93억
2026-03-30	28,800	30,300	28,100	29,650	-350	-1.17%	87,211	25.86억
2026-03-27	29,500	30,650	28,850	30,000	—	—	105,667	31.7억

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