위메이드맥스
101730KOSDAQ4,585원-185 (-3.88%)전일 종가 2026-09-18
52주 위치
2,6008,16036%신고가 대비 -43.81%
- 시가총액
- 3,842억
- PBR
- 0.87
- EPS(TTM)
- -542원
- BPS
- 5,274원
- 자사주비율
- 0.56%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +12.0% | +34.7% | -13.2% | -25.6% | -34.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,690 | 4,690 | 4,550 | 4,585 | -185 | -3.88% | 308,772 | 14.16억 |
| 2026-09-17 | 4,885 | 4,920 | 4,740 | 4,770 | -270 | -5.36% | 454,965 | 21.7억 |
| 2026-09-16 | 4,895 | 5,100 | 4,705 | 5,040 | 40 | +0.80% | 827,545 | 41.71억 |
| 2026-09-15 | 5,390 | 5,500 | 4,900 | 5,000 | -200 | -3.85% | 2,368,301 | 118억 |
| 2026-09-14 | 4,570 | 5,200 | 4,365 | 5,200 | 1,195 | +29.84% | 4,545,640 | 236억 |
| 2026-09-11 | 3,970 | 4,030 | 3,935 | 4,005 | -65 | -1.60% | 61,659 | 2.47억 |
| 2026-09-10 | 3,965 | 4,070 | 3,880 | 4,070 | 90 | +2.26% | 93,335 | 3.8억 |
| 2026-09-09 | 3,950 | 4,075 | 3,950 | 3,980 | 10 | +0.25% | 74,053 | 2.95억 |
| 2026-09-08 | 4,045 | 4,055 | 3,970 | 3,970 | -85 | -2.10% | 81,841 | 3.25억 |
| 2026-09-07 | 4,100 | 4,100 | 4,030 | 4,055 | -40 | -0.98% | 64,121 | 2.6억 |
| 2026-09-04 | 4,045 | 4,145 | 4,020 | 4,095 | 90 | +2.25% | 103,849 | 4.25억 |
| 2026-09-03 | 4,105 | 4,140 | 3,985 | 4,005 | -95 | -2.32% | 121,509 | 4.87억 |
| 2026-09-02 | 4,160 | 4,250 | 4,065 | 4,100 | -180 | -4.21% | 131,978 | 5.41억 |
| 2026-09-01 | 4,225 | 4,360 | 4,200 | 4,280 | -15 | -0.35% | 254,138 | 10.88억 |
| 2026-08-31 | 4,170 | 4,295 | 4,085 | 4,295 | 55 | +1.30% | 149,747 | 6.43억 |
| 2026-08-28 | 4,220 | 4,250 | 4,125 | 4,240 | -20 | -0.47% | 143,394 | 6.08억 |
| 2026-08-27 | 4,280 | 4,340 | 4,165 | 4,260 | 135 | +3.27% | 304,594 | 12.98억 |
| 2026-08-26 | 4,215 | 4,235 | 4,105 | 4,125 | -180 | -4.18% | 209,031 | 8.62억 |
| 2026-08-25 | 4,170 | 4,305 | 4,025 | 4,305 | 80 | +1.89% | 242,362 | 10.43억 |
| 2026-08-24 | 4,440 | 4,440 | 4,170 | 4,225 | -325 | -7.14% | 312,139 | 13.19억 |
| 2026-08-21 | 4,815 | 4,845 | 4,315 | 4,550 | -300 | -6.19% | 698,803 | 31.8억 |
| 2026-08-20 | 4,960 | 5,030 | 4,740 | 4,850 | 35 | +0.73% | 926,268 | 44.92억 |
| 2026-08-19 | 4,450 | 5,150 | 4,130 | 4,815 | 720 | +17.58% | 4,829,615 | 233억 |
| 2026-08-18 | 4,330 | 4,330 | 4,025 | 4,095 | -365 | -8.18% | 258,270 | 10.58억 |
| 2026-08-14 | 4,700 | 4,700 | 4,320 | 4,460 | 145 | +3.36% | 705,947 | 31.49억 |
| 2026-08-13 | 4,205 | 4,345 | 4,050 | 4,315 | -245 | -5.37% | 708,107 | 30.55억 |
| 2026-08-12 | 4,800 | 4,800 | 4,390 | 4,560 | 170 | +3.87% | 1,297,286 | 59.16억 |
| 2026-08-11 | 4,390 | 4,390 | 4,040 | 4,390 | 1,010 | +29.88% | 2,275,760 | 99.91억 |
| 2026-08-10 | 3,280 | 3,440 | 3,280 | 3,380 | 110 | +3.36% | 111,199 | 3.76억 |
| 2026-08-07 | 3,280 | 3,380 | 3,185 | 3,270 | -40 | -1.21% | 107,037 | 3.5억 |
| 2026-08-06 | 3,295 | 3,345 | 3,190 | 3,310 | -5 | -0.15% | 124,157 | 4.11억 |
| 2026-08-05 | 3,445 | 3,550 | 3,305 | 3,315 | -115 | -3.35% | 146,730 | 4.86억 |
| 2026-08-04 | 3,285 | 3,500 | 3,285 | 3,430 | 155 | +4.73% | 170,679 | 5.85억 |
| 2026-08-03 | 3,190 | 3,445 | 3,190 | 3,275 | -45 | -1.36% | 136,520 | 4.47억 |
| 2026-07-31 | 3,030 | 3,400 | 3,030 | 3,320 | 315 | +10.48% | 223,875 | 7.43억 |
| 2026-07-30 | 2,830 | 3,245 | 2,830 | 3,005 | -95 | -3.06% | 176,076 | 5.29억 |
| 2026-07-29 | 3,335 | 3,470 | 2,985 | 3,100 | -295 | -8.69% | 222,642 | 6.9억 |
| 2026-07-28 | 3,560 | 3,605 | 3,290 | 3,395 | -270 | -7.37% | 147,636 | 5.01억 |
| 2026-07-27 | 3,685 | 3,815 | 3,625 | 3,665 | 20 | +0.55% | 127,851 | 4.69억 |
| 2026-07-24 | 3,800 | 3,835 | 3,600 | 3,645 | -145 | -3.83% | 154,846 | 5.64억 |
| 2026-07-23 | 3,595 | 3,845 | 3,580 | 3,790 | 125 | +3.41% | 309,188 | 11.72억 |
| 2026-07-22 | 3,760 | 3,835 | 3,650 | 3,665 | -190 | -4.93% | 275,746 | 10.11억 |
| 2026-07-21 | 3,815 | 3,970 | 3,510 | 3,855 | 75 | +1.98% | 604,138 | 23.29억 |
| 2026-07-20 | 4,050 | 4,055 | 3,750 | 3,780 | -565 | -13.00% | 274,291 | 10.37억 |
| 2026-07-16 | 4,760 | 4,845 | 4,230 | 4,345 | -705 | -13.96% | 359,293 | 15.61억 |
| 2026-07-15 | 5,050 | 5,110 | 4,965 | 5,050 | -170 | -3.26% | 303,974 | 15.35억 |
| 2026-07-14 | 5,030 | 5,300 | 4,805 | 5,220 | 40 | +0.77% | 721,919 | 37.68억 |
| 2026-07-13 | 5,220 | 5,490 | 4,900 | 5,180 | -110 | -2.08% | 901,381 | 46.69억 |
| 2026-07-10 | 4,795 | 5,690 | 4,680 | 5,290 | 345 | +6.98% | 924,546 | 48.91억 |
| 2026-07-09 | 4,720 | 5,000 | 4,500 | 4,945 | 280 | +6.00% | 1,253,429 | 61.98억 |
| 2026-07-08 | 4,920 | 4,950 | 4,335 | 4,665 | -330 | -6.61% | 792,502 | 36.97억 |
| 2026-07-07 | 4,835 | 5,120 | 4,250 | 4,995 | 575 | +13.01% | 3,271,827 | 163억 |
| 2026-07-06 | 4,370 | 4,595 | 4,000 | 4,420 | 750 | +20.44% | 2,962,366 | 131억 |
| 2026-07-03 | 4,280 | 4,280 | 3,455 | 3,670 | -1,030 | -21.91% | 1,092,535 | 40.1억 |
| 2026-07-02 | 5,110 | 5,550 | 4,245 | 4,700 | 425 | +9.94% | 4,141,186 | 195억 |
| 2026-07-01 | 4,275 | 4,275 | 4,275 | 4,275 | 985 | +29.94% | 33,624 | 1.44억 |
| 2026-06-30 | 3,045 | 3,395 | 3,010 | 3,290 | 215 | +6.99% | 161,967 | 5.33억 |
| 2026-06-29 | 2,615 | 3,085 | 2,615 | 3,075 | 410 | +15.38% | 135,350 | 4.16억 |
| 2026-06-26 | 2,785 | 2,795 | 2,600 | 2,665 | -145 | -5.16% | 110,211 | 2.94억 |
| 2026-06-25 | 2,900 | 2,935 | 2,775 | 2,810 | -70 | -2.43% | 66,154 | 1.86억 |
| 2026-06-24 | 2,960 | 2,995 | 2,820 | 2,880 | -85 | -2.87% | 63,831 | 1.84억 |
| 2026-06-23 | 3,100 | 3,155 | 2,910 | 2,965 | -170 | -5.42% | 84,172 | 2.5억 |
| 2026-06-22 | 3,185 | 3,285 | 3,045 | 3,135 | -70 | -2.18% | 62,334 | 1.95억 |
| 2026-06-19 | 3,480 | 3,480 | 3,190 | 3,205 | -200 | -5.87% | 85,933 | 2.75억 |
| 2026-06-18 | 3,520 | 3,595 | 3,405 | 3,405 | -145 | -4.08% | 88,503 | 3.01억 |
| 2026-06-17 | 3,560 | 3,625 | 3,465 | 3,550 | -5 | -0.14% | 84,633 | 3억 |
| 2026-06-16 | 4,055 | 4,120 | 3,555 | 3,555 | 55 | +1.57% | 361,133 | 12.84억 |
| 2026-06-15 | 3,420 | 3,550 | 3,415 | 3,500 | 110 | +3.24% | 72,138 | 2.52억 |
| 2026-06-12 | 3,550 | 3,575 | 3,385 | 3,390 | 25 | +0.74% | 89,665 | 3.04억 |
| 2026-06-11 | 3,265 | 3,435 | 3,180 | 3,365 | 75 | +2.28% | 194,319 | 6.54억 |
| 2026-06-10 | 3,365 | 3,475 | 3,265 | 3,290 | -115 | -3.38% | 1 | 3,290원 |
| 2026-06-09 | 3,285 | 3,545 | 3,285 | 3,405 | 60 | +1.79% | 118,976 | 4.05억 |
| 2026-06-08 | 3,550 | 3,550 | 3,310 | 3,345 | -320 | -8.73% | 106,421 | 3.56억 |
| 2026-06-05 | 3,805 | 3,915 | 3,620 | 3,665 | -255 | -6.51% | 60,868 | 2.23억 |
| 2026-06-04 | 3,905 | 3,985 | 3,710 | 3,920 | -15 | -0.38% | 68,268 | 2.68억 |
| 2026-06-02 | 3,835 | 4,090 | 3,655 | 3,935 | -20 | -0.51% | 170,275 | 6.7억 |
| 2026-06-01 | 4,100 | 4,145 | 3,900 | 3,955 | -175 | -4.24% | 155,625 | 6.15억 |
| 2026-05-29 | 4,205 | 4,255 | 4,090 | 4,130 | -105 | -2.48% | 98,005 | 4.05억 |
| 2026-05-28 | 4,285 | 4,360 | 4,095 | 4,235 | -45 | -1.05% | 77,938 | 3.3억 |
| 2026-05-27 | 4,425 | 4,470 | 4,260 | 4,280 | -150 | -3.39% | 84,035 | 3.6억 |
| 2026-05-26 | 4,625 | 4,705 | 4,385 | 4,430 | -75 | -1.66% | 82,127 | 3.64억 |
| 2026-05-22 | 4,350 | 4,580 | 4,325 | 4,505 | 220 | +5.13% | 73,244 | 3.3억 |
| 2026-05-21 | 4,320 | 4,490 | 4,250 | 4,285 | -5 | -0.12% | 82,234 | 3.52억 |
| 2026-05-20 | 4,425 | 4,465 | 4,230 | 4,290 | -175 | -3.92% | 77,308 | 3.32억 |
| 2026-05-19 | 4,405 | 4,590 | 4,385 | 4,465 | 15 | +0.34% | 77,058 | 3.44억 |
| 2026-05-18 | 4,665 | 4,665 | 4,410 | 4,450 | -250 | -5.32% | 105,210 | 4.68억 |
| 2026-05-15 | 4,860 | 4,860 | 4,600 | 4,700 | -100 | -2.08% | 122,697 | 5.77억 |
| 2026-05-14 | 4,830 | 4,870 | 4,770 | 4,800 | -15 | -0.31% | 106,454 | 5.11억 |
| 2026-05-13 | 5,010 | 5,030 | 4,815 | 4,815 | -35 | -0.72% | 98,683 | 4.75억 |
| 2026-05-12 | 5,050 | 5,090 | 4,820 | 4,850 | -150 | -3.00% | 162,921 | 7.9억 |
| 2026-05-11 | 5,160 | 5,160 | 5,000 | 5,000 | -210 | -4.03% | 118,872 | 5.94억 |
| 2026-05-08 | 5,270 | 5,360 | 5,150 | 5,210 | -60 | -1.14% | 95,977 | 5억 |
| 2026-05-07 | 5,310 | 5,460 | 5,270 | 5,270 | -230 | -4.18% | 137,094 | 7.22억 |
| 2026-05-06 | 5,740 | 5,770 | 5,500 | 5,500 | -260 | -4.51% | 156,146 | 8.59억 |
| 2026-05-04 | 5,950 | 6,000 | 5,760 | 5,760 | -190 | -3.19% | 157,855 | 9.09억 |
| 2026-04-30 | 6,050 | 6,400 | 5,950 | 5,950 | -200 | -3.25% | 284,647 | 16.94억 |
| 2026-04-29 | 5,830 | 7,280 | 5,730 | 6,150 | 280 | +4.77% | 1,191,261 | 73.26억 |
| 2026-04-28 | 5,800 | 5,880 | 5,690 | 5,870 | 60 | +1.03% | 169,089 | 9.93억 |
| 2026-04-27 | 5,960 | 5,980 | 5,810 | 5,810 | -170 | -2.84% | 163,846 | 9.52억 |
| 2026-04-24 | 5,940 | 6,040 | 5,900 | 5,980 | -150 | -2.45% | 156,991 | 9.39억 |
| 2026-04-23 | 6,480 | 6,520 | 6,080 | 6,130 | -450 | -6.84% | 277,401 | 17억 |
| 2026-04-22 | 7,000 | 7,000 | 6,440 | 6,580 | -430 | -6.13% | 247,461 | 16.28억 |
| 2026-04-21 | 7,530 | 7,540 | 6,560 | 7,010 | 490 | +7.52% | 1,356,726 | 95.11억 |
| 2026-04-20 | 6,520 | 6,520 | 6,520 | 6,520 | 1,500 | +29.88% | 81,390 | 5.31억 |
| 2026-04-17 | 5,110 | 5,160 | 5,020 | 5,020 | -110 | -2.14% | 46,370 | 2.33억 |
| 2026-04-16 | 5,010 | 5,280 | 5,010 | 5,130 | 130 | +2.60% | 54,198 | 2.78억 |
| 2026-04-15 | 4,935 | 5,100 | 4,920 | 5,000 | 110 | +2.25% | 67,242 | 3.36억 |
| 2026-04-14 | 4,715 | 4,895 | 4,715 | 4,890 | 185 | +3.93% | 41,787 | 2.04억 |
| 2026-04-13 | 4,695 | 4,795 | 4,655 | 4,705 | -75 | -1.57% | 60,597 | 2.85억 |
| 2026-04-10 | 4,780 | 4,880 | 4,765 | 4,780 | 10 | +0.21% | 75,906 | 3.63억 |
| 2026-04-09 | 4,805 | 4,900 | 4,740 | 4,770 | -150 | -3.05% | 65,308 | 3.12억 |
| 2026-04-08 | 4,905 | 5,010 | 4,750 | 4,920 | 285 | +6.15% | 98,392 | 4.84억 |
| 2026-04-07 | 4,635 | 4,765 | 4,590 | 4,635 | 0 | 0.00% | 60,654 | 2.81억 |
| 2026-04-06 | 4,720 | 4,735 | 4,630 | 4,635 | -90 | -1.90% | 58,287 | 2.7억 |
| 2026-04-03 | 4,810 | 4,895 | 4,725 | 4,725 | -40 | -0.84% | 53,212 | 2.51억 |
| 2026-04-02 | 5,060 | 5,140 | 4,755 | 4,765 | -335 | -6.57% | 95,274 | 4.54억 |
| 2026-04-01 | 5,040 | 5,170 | 5,010 | 5,100 | 130 | +2.62% | 57,067 | 2.91억 |
| 2026-03-31 | 4,970 | 5,120 | 4,880 | 4,970 | -10 | -0.20% | 81,087 | 4.03억 |
| 2026-03-30 | 4,865 | 5,020 | 4,830 | 4,980 | -70 | -1.39% | 33,118 | 1.65억 |
| 2026-03-27 | 4,845 | 5,130 | 4,840 | 5,050 | — | — | 52,754 | 2.66억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)