위메이드

112040KOSDAQ

14,930원-390 (-2.55%)전일 종가 2026-09-18

52주 위치

12,57034,85011%신고가 대비 -57.16%

시가총액: 5,069억
PER: 7.83
PBR: 1.28
EPS(TTM): 1,907원
BPS: 11,643원
자사주비율: 0.41%
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 종가14,930원

시가총액5,069억

52주 최고34,850원

52주 최저12,570원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.1%	-14.3%	-34.8%	-40.2%	-47.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	15,390	15,550	14,910	14,930	-390	-2.55%	169,757	25.34억
2026-09-17	15,060	15,550	14,800	15,320	270	+1.79%	183,700	28.14억
2026-09-16	15,720	15,820	15,050	15,050	-850	-5.35%	207,388	31.21억
2026-09-15	16,080	16,540	15,820	15,900	-700	-4.22%	307,957	48.97억
2026-09-14	16,380	17,020	15,740	16,600	950	+6.07%	1,403,646	233억
2026-09-11	15,120	15,740	15,120	15,650	80	+0.51%	99,313	15.54억
2026-09-10	14,890	15,570	14,800	15,570	550	+3.66%	193,975	30.2억
2026-09-09	15,050	15,200	14,930	15,020	-40	-0.27%	79,533	11.95억
2026-09-08	15,100	15,280	15,060	15,060	-140	-0.92%	69,168	10.42억
2026-09-07	15,120	15,260	15,010	15,200	80	+0.53%	47,951	7.29억
2026-09-04	14,740	15,220	14,730	15,120	610	+4.20%	126,410	19.11억
2026-09-03	15,050	15,100	14,410	14,510	-350	-2.36%	118,313	17.17억
2026-09-02	15,150	15,330	14,860	14,860	-570	-3.69%	105,336	15.65억
2026-09-01	14,970	15,740	14,970	15,430	330	+2.19%	167,625	25.86억
2026-08-31	14,930	15,240	14,670	15,100	50	+0.33%	712,495	108억
2026-08-28	15,100	15,400	14,920	15,050	-100	-0.66%	107,588	16.19억
2026-08-27	15,370	15,530	15,020	15,150	0	0.00%	150,770	22.84억
2026-08-26	15,530	15,690	15,070	15,150	-400	-2.57%	146,624	22.21억
2026-08-25	15,370	15,580	14,940	15,550	-10	-0.06%	117,812	18.32억
2026-08-24	15,230	15,620	15,230	15,560	180	+1.17%	94,712	14.74억
2026-08-21	15,930	16,050	15,310	15,380	-710	-4.41%	101,746	15.65억
2026-08-20	16,110	16,300	15,900	16,090	80	+0.50%	147,961	23.81억
2026-08-19	16,270	16,540	15,460	16,010	110	+0.69%	402,869	64.5억
2026-08-18	16,990	17,000	15,750	15,900	-1,280	-7.45%	185,236	29.45억
2026-08-14	18,100	18,290	17,030	17,180	-650	-3.65%	178,469	30.66억
2026-08-13	17,160	17,830	16,800	17,830	240	+1.36%	353,678	63.06억
2026-08-12	18,430	18,440	17,500	17,590	-1,420	-7.47%	309,724	54.48억
2026-08-11	20,600	20,600	18,300	19,010	2,250	+13.42%	959,635	182억
2026-08-10	16,400	16,960	16,360	16,760	390	+2.38%	112,793	18.9억
2026-08-07	15,950	16,470	15,820	16,370	300	+1.87%	137,591	22.52억
2026-08-06	15,860	16,220	15,550	16,070	260	+1.64%	103,673	16.66억
2026-08-05	16,650	16,860	15,690	15,810	-570	-3.48%	155,866	24.64억
2026-08-04	16,000	16,730	16,000	16,380	730	+4.66%	221,777	36.33억
2026-08-03	15,510	16,780	15,250	15,650	-340	-2.13%	253,292	39.64억
2026-07-31	14,500	17,000	14,500	15,990	1,780	+12.53%	262,439	41.96억
2026-07-30	12,570	14,980	12,570	14,210	50	+0.35%	283,509	40.29억
2026-07-29	14,750	15,110	13,600	14,160	-710	-4.77%	308,942	43.75억
2026-07-28	15,250	15,440	14,360	14,870	-740	-4.74%	122,859	18.27억
2026-07-27	15,950	16,190	15,560	15,610	-100	-0.64%	131,897	20.59억
2026-07-24	16,010	16,270	15,600	15,710	-520	-3.20%	101,807	15.99억
2026-07-23	15,250	16,260	15,230	16,230	1,070	+7.06%	138,185	22.43억
2026-07-22	15,510	15,970	15,160	15,160	-230	-1.49%	141,797	21.5억
2026-07-21	15,480	15,880	15,110	15,390	-90	-0.58%	153,258	23.59억
2026-07-20	16,100	16,460	15,480	15,480	-1,160	-6.97%	127,940	19.81억
2026-07-16	16,860	16,990	16,400	16,640	-410	-2.40%	113,860	18.95억
2026-07-15	17,090	17,580	16,720	17,050	70	+0.41%	169,925	28.97억
2026-07-14	17,640	17,650	16,430	16,980	-690	-3.90%	216,644	36.79억
2026-07-13	18,850	19,340	17,520	17,670	-1,160	-6.16%	213,363	37.7억
2026-07-10	18,180	19,680	18,030	18,830	450	+2.45%	287,554	54.15억
2026-07-09	17,400	18,380	17,090	18,380	870	+4.97%	344,096	63.24억
2026-07-08	18,200	18,270	17,230	17,510	-1,160	-6.21%	220,984	38.69억
2026-07-07	19,760	20,150	18,150	18,670	-1,130	-5.71%	373,592	69.75억
2026-07-06	21,200	21,200	19,340	19,800	620	+3.23%	426,752	84.5억
2026-07-03	20,850	21,300	18,720	19,180	-2,920	-13.21%	565,455	108억
2026-07-02	28,150	28,600	21,250	22,100	-3,000	-11.95%	1,961,527	433억
2026-07-01	25,100	25,100	25,100	25,100	5,770	+29.85%	76,880	19.3억
2026-06-30	17,400	19,450	17,400	19,330	2,070	+11.99%	316,678	61.21억
2026-06-29	14,020	17,490	14,020	17,260	2,590	+17.66%	275,485	47.55억
2026-06-26	15,050	15,240	14,540	14,670	-500	-3.30%	210,749	30.92억
2026-06-25	15,170	15,630	15,150	15,170	-150	-0.98%	154,485	23.44억
2026-06-24	15,400	15,740	15,080	15,320	-90	-0.58%	146,033	22.37억
2026-06-23	15,850	16,260	15,370	15,410	-890	-5.46%	169,896	26.18억
2026-06-22	16,780	17,020	16,150	16,300	-600	-3.55%	125,046	20.38억
2026-06-19	17,910	17,950	16,540	16,900	-530	-3.04%	150,762	25.48억
2026-06-18	17,920	18,190	17,310	17,430	-730	-4.02%	92,911	16.19억
2026-06-17	18,050	18,520	17,720	18,160	140	+0.78%	98,941	17.97억
2026-06-16	18,950	19,250	17,940	18,020	-120	-0.66%	156,176	28.14억
2026-06-15	18,150	18,570	17,810	18,140	200	+1.11%	100,932	18.31억
2026-06-12	18,000	18,500	17,770	17,940	50	+0.28%	140,881	25.27억
2026-06-11	16,350	17,890	16,340	17,890	1,040	+6.17%	332,700	59.52억
2026-06-10	16,710	17,250	16,320	16,850	-170	-1.00%	1	2만
2026-06-09	16,910	17,590	16,910	17,020	-130	-0.76%	167,397	28.49억
2026-06-08	16,960	17,890	16,960	17,150	-1,270	-6.89%	123,403	21.16억
2026-06-05	18,860	18,980	18,300	18,420	-870	-4.51%	114,709	21.13억
2026-06-04	19,330	19,700	18,720	19,290	-230	-1.18%	130,557	25.18억
2026-06-02	18,780	19,650	18,620	19,520	250	+1.30%	190,165	37.12억
2026-06-01	19,110	19,500	18,520	19,270	-270	-1.38%	209,111	40.3억
2026-05-29	18,880	19,570	18,880	19,540	540	+2.84%	193,484	37.81억
2026-05-28	19,240	19,480	18,150	19,000	-230	-1.20%	189,741	36.05억
2026-05-27	19,810	19,950	19,220	19,230	-710	-3.56%	161,611	31.08억
2026-05-26	20,800	21,200	19,860	19,940	-610	-2.97%	167,238	33.35억
2026-05-22	19,930	21,050	19,930	20,550	810	+4.10%	120,959	24.86억
2026-05-21	19,790	20,600	19,740	19,740	150	+0.77%	158,948	31.38억
2026-05-20	20,000	20,450	19,390	19,590	-660	-3.26%	147,408	28.88억
2026-05-19	20,400	20,750	19,710	20,250	50	+0.25%	159,540	32.31억
2026-05-18	20,250	20,500	19,810	20,200	-500	-2.42%	133,604	26.99억
2026-05-15	22,500	22,500	20,350	20,700	-1,200	-5.48%	205,272	42.49억
2026-05-14	21,600	22,300	20,950	21,900	600	+2.82%	283,090	62억
2026-05-13	22,250	23,000	21,300	21,300	50	+0.24%	123,234	26.25억
2026-05-12	22,000	22,000	20,800	21,250	-550	-2.52%	137,626	29.25억
2026-05-11	22,550	22,700	21,750	21,800	-1,050	-4.60%	127,523	27.8억
2026-05-08	23,000	23,400	22,750	22,850	-50	-0.22%	99,696	22.78억
2026-05-07	23,300	23,600	22,700	22,900	-800	-3.38%	107,039	24.51억
2026-05-06	24,200	24,500	23,700	23,700	-700	-2.87%	142,197	33.7억
2026-05-04	25,050	25,100	24,150	24,400	-550	-2.20%	140,313	34.24억
2026-04-30	25,000	26,100	24,700	24,950	-100	-0.40%	418,233	104억
2026-04-29	24,000	26,100	23,550	25,050	700	+2.87%	560,815	140억
2026-04-28	22,700	24,500	22,700	24,350	1,550	+6.80%	302,655	73.7억
2026-04-27	23,200	23,350	22,800	22,800	-350	-1.51%	99,793	22.75억
2026-04-24	22,900	23,250	22,300	23,150	250	+1.09%	185,004	42.83억
2026-04-23	23,850	23,950	22,750	22,900	-900	-3.78%	184,614	42.28억
2026-04-22	24,100	24,450	23,100	23,800	-300	-1.24%	172,289	41억
2026-04-21	25,450	25,550	23,825	24,100	-1,850	-7.13%	438,082	106억
2026-04-20	26,550	26,550	24,550	25,950	4,200	+19.31%	1,370,846	356억
2026-04-17	22,000	22,200	21,650	21,750	-300	-1.36%	74,518	16.21억
2026-04-16	21,450	22,300	21,400	22,050	750	+3.52%	104,429	23.03억
2026-04-15	21,450	21,750	21,150	21,300	200	+0.95%	77,132	16.43억
2026-04-14	20,650	21,350	20,650	21,100	700	+3.43%	92,269	19.47억
2026-04-13	20,400	20,700	20,050	20,400	-300	-1.45%	87,957	17.94억
2026-04-10	20,550	20,900	20,350	20,700	50	+0.24%	118,373	24.5억
2026-04-09	20,350	20,650	20,100	20,650	100	+0.49%	122,644	25.33억
2026-04-08	20,150	20,850	20,050	20,550	1,150	+5.93%	141,299	29.04억
2026-04-07	19,570	20,150	19,320	19,400	-150	-0.77%	109,876	21.32억
2026-04-06	19,930	20,050	19,330	19,550	-450	-2.25%	158,151	30.92억
2026-04-03	20,450	20,550	19,900	20,000	-250	-1.23%	108,639	21.73억
2026-04-02	21,450	21,650	19,990	20,250	-1,150	-5.37%	182,514	36.96억
2026-04-01	21,100	21,600	21,000	21,400	750	+3.63%	95,232	20.38억
2026-03-31	20,650	21,400	20,450	20,650	-200	-0.96%	109,311	22.57억
2026-03-30	20,950	21,200	20,800	20,850	-900	-4.14%	78,049	16.27억
2026-03-27	20,500	21,800	20,400	21,750	—	—	118,236	25.72억

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