와이지엔터테인먼트

122870UNKNOWN· 영상·오디오 기록물 제작 및 배급업

43,850원-250 (-0.57%)전일 종가 2026-09-18

52주 위치

34,300105,90013%신고가 대비 -58.59%

시가총액: 8,196억
PER: 24.00
PBR: 1.57
EPS(TTM): 1,827원
BPS: 27,852원
배당수익률: 0.68%
자사주비율: 0.77%
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 종가43,850원

시가총액8,196억

52주 최고105,900원

52주 최저34,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.5%	-5.9%	-29.5%	-36.8%	-55.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	44,350	44,550	43,350	43,850	-250	-0.57%	104,291	45.73억
2026-09-17	44,900	44,950	43,450	44,100	-400	-0.90%	79,194	34.92억
2026-09-16	44,550	45,600	44,200	44,500	-100	-0.22%	125,285	55.75억
2026-09-15	44,500	45,600	44,200	44,600	-350	-0.78%	99,319	44.3억
2026-09-14	42,600	45,350	42,550	44,950	1,550	+3.57%	155,529	69.91억
2026-09-11	41,700	44,400	41,550	43,400	950	+2.24%	141,568	61.44억
2026-09-10	42,000	42,900	41,300	42,450	350	+0.83%	156,077	66.25억
2026-09-09	43,050	43,400	42,000	42,100	-1,350	-3.11%	115,945	48.81억
2026-09-08	43,600	45,450	43,400	43,450	-150	-0.34%	121,631	52.85억
2026-09-07	42,300	44,250	42,200	43,600	1,650	+3.93%	132,384	57.72억
2026-09-04	41,100	42,150	40,700	41,950	1,300	+3.20%	90,470	37.95억
2026-09-03	40,450	41,800	40,150	40,650	650	+1.63%	87,044	35.38억
2026-09-02	40,450	42,050	39,850	40,000	-1,000	-2.44%	105,843	42.34억
2026-09-01	40,250	41,800	40,250	41,000	-150	-0.36%	117,901	48.34억
2026-08-31	40,000	41,150	39,150	41,150	700	+1.73%	403,315	166억
2026-08-28	39,550	40,550	39,100	40,450	600	+1.51%	85,706	34.67억
2026-08-27	40,400	41,450	39,400	39,850	-750	-1.85%	99,657	39.71억
2026-08-26	39,450	41,050	39,350	40,600	1,300	+3.31%	124,850	50.69억
2026-08-25	38,850	39,450	38,400	39,300	-100	-0.25%	119,065	46.79억
2026-08-24	38,750	39,500	38,700	39,400	300	+0.77%	105,714	41.65억
2026-08-21	39,350	39,600	38,350	39,100	-1,200	-2.98%	77,454	30.28억
2026-08-20	39,550	41,400	39,350	40,300	850	+2.15%	93,530	37.69억
2026-08-19	38,150	39,600	37,200	39,450	800	+2.07%	108,198	42.68억
2026-08-18	40,550	40,700	38,150	38,650	-2,400	-5.85%	215,494	83.29억
2026-08-14	40,000	41,300	39,900	41,050	1,350	+3.40%	130,077	53.4억
2026-08-13	42,250	42,550	39,700	39,700	-2,800	-6.59%	237,957	94.47억
2026-08-12	43,000	43,300	42,350	42,500	-800	-1.85%	96,527	41.02억
2026-08-11	43,750	44,000	42,450	43,300	-1,000	-2.26%	122,696	53.13억
2026-08-10	41,850	44,850	41,150	44,300	2,750	+6.62%	183,464	81.27억
2026-08-07	40,500	41,900	40,100	41,550	950	+2.34%	98,794	41.05억
2026-08-06	40,200	41,100	39,500	40,600	500	+1.25%	95,829	38.91억
2026-08-05	40,750	41,000	39,950	40,100	-650	-1.60%	86,796	34.81억
2026-08-04	38,650	40,850	38,650	40,750	2,250	+5.84%	148,756	60.62억
2026-08-03	37,800	39,950	37,300	38,500	350	+0.92%	131,474	50.62억
2026-07-31	37,800	38,800	37,200	38,150	950	+2.55%	101,186	38.6억
2026-07-30	34,400	38,700	34,300	37,200	150	+0.40%	147,484	54.86억
2026-07-29	39,600	39,650	36,100	37,050	-2,200	-5.61%	168,394	62.39억
2026-07-28	40,400	41,400	38,550	39,250	-2,300	-5.54%	86,388	33.91억
2026-07-27	40,550	41,900	40,300	41,550	1,750	+4.40%	102,906	42.76억
2026-07-24	39,800	40,600	39,200	39,800	-750	-1.85%	74,294	29.57억
2026-07-23	38,050	41,000	37,350	40,550	2,750	+7.28%	126,434	51.27억
2026-07-22	38,650	39,200	37,800	37,800	-550	-1.43%	79,447	30.03억
2026-07-21	38,050	38,650	37,700	38,350	-50	-0.13%	86,943	33.34억
2026-07-20	39,100	40,300	38,300	38,400	-1,800	-4.48%	102,131	39.22억
2026-07-16	40,650	40,800	39,650	40,200	-600	-1.47%	58,255	23.42억
2026-07-15	41,250	42,650	40,400	40,800	300	+0.74%	57,604	23.5억
2026-07-14	41,450	42,150	40,150	40,500	-1,250	-2.99%	78,513	31.8억
2026-07-13	42,300	43,300	41,700	41,750	-450	-1.07%	117,691	49.14억
2026-07-10	41,400	42,950	41,400	42,200	1,150	+2.80%	88,770	37.46억
2026-07-09	42,000	42,750	40,700	41,050	-950	-2.26%	156,287	64.16억
2026-07-08	44,150	44,600	41,300	42,000	-2,200	-4.98%	111,514	46.84억
2026-07-07	42,850	46,250	42,500	44,200	650	+1.49%	136,005	60.11억
2026-07-06	42,100	44,850	42,050	43,550	1,250	+2.96%	77,829	33.89억
2026-07-03	44,250	44,850	41,800	42,300	-1,550	-3.53%	117,446	49.68억
2026-07-02	43,400	46,600	43,300	43,850	-150	-0.34%	139,399	61.13억
2026-07-01	41,750	44,900	41,750	44,000	2,350	+5.64%	99,648	43.85억
2026-06-30	43,500	44,950	41,600	41,650	-2,500	-5.66%	91,769	38.22억
2026-06-29	39,200	44,400	39,200	44,150	5,050	+12.92%	170,530	75.29억
2026-06-26	40,800	40,900	38,800	39,100	-1,700	-4.17%	124,419	48.65억
2026-06-25	42,600	43,950	40,800	40,800	-2,200	-5.12%	103,670	42.3억
2026-06-24	41,200	43,200	41,000	43,000	1,150	+2.75%	102,626	44.13억
2026-06-23	43,500	44,500	41,450	41,850	-2,200	-4.99%	117,984	49.38억
2026-06-22	44,150	46,550	43,450	44,050	-1,200	-2.65%	105,344	46.4억
2026-06-19	47,000	47,350	44,400	45,250	-1,350	-2.90%	92,118	41.68억
2026-06-18	48,650	49,950	46,600	46,600	-1,700	-3.52%	195,487	91.1억
2026-06-17	46,400	49,050	45,350	48,300	2,000	+4.32%	140,228	67.73억
2026-06-16	44,800	46,950	44,800	46,300	1,300	+2.89%	75,897	35.14억
2026-06-15	46,100	46,850	44,550	45,000	-900	-1.96%	99,555	44.8억
2026-06-12	44,550	47,150	43,800	45,900	1,400	+3.15%	183,945	84.43억
2026-06-11	39,450	44,700	39,000	44,500	4,050	+10.01%	286,722	128억
2026-06-10	40,600	41,500	39,750	40,450	-700	-1.70%	1	4만
2026-06-09	40,350	42,800	40,350	41,150	700	+1.73%	128,749	52.98억
2026-06-08	39,800	41,700	39,250	40,450	-1,100	-2.65%	140,711	56.92억
2026-06-05	43,200	43,200	41,450	41,550	-1,700	-3.93%	105,444	43.81억
2026-06-04	43,300	43,700	41,500	43,250	-50	-0.12%	112,479	48.65억
2026-06-02	43,450	44,100	42,500	43,300	-1,150	-2.59%	161,569	69.96억
2026-06-01	44,500	45,350	43,300	44,450	-150	-0.34%	153,210	68.1억
2026-05-29	45,750	46,150	43,850	44,600	-1,150	-2.51%	179,754	80.17억
2026-05-28	45,850	46,450	44,600	45,750	-100	-0.22%	118,281	54.11억
2026-05-27	46,850	47,050	45,400	45,850	-1,250	-2.65%	108,671	49.83억
2026-05-26	48,900	49,100	46,850	47,100	-1,100	-2.28%	112,878	53.17억
2026-05-22	47,100	49,050	47,050	48,200	1,150	+2.44%	108,451	52.27억
2026-05-21	47,000	48,200	46,800	47,050	200	+0.43%	98,633	46.41억
2026-05-20	48,200	48,750	46,350	46,850	-1,850	-3.80%	99,606	46.67억
2026-05-19	48,200	50,800	47,950	48,700	650	+1.35%	160,569	78.2억
2026-05-18	48,350	49,000	47,000	48,050	-1,750	-3.51%	114,585	55.06억
2026-05-15	51,000	51,100	49,000	49,800	-900	-1.78%	136,781	68.12억
2026-05-14	49,900	50,700	49,050	50,700	1,250	+2.53%	178,570	90.53억
2026-05-13	49,050	50,300	48,600	49,450	600	+1.23%	104,268	51.56억
2026-05-12	49,300	49,900	47,300	48,850	-600	-1.21%	202,596	98.97억
2026-05-11	50,300	50,400	48,500	49,450	-750	-1.49%	128,562	63.57억
2026-05-08	50,300	51,100	49,600	50,200	-100	-0.20%	138,231	69.39억
2026-05-07	51,200	52,000	50,100	50,300	-1,000	-1.95%	140,995	70.92억
2026-05-06	53,300	53,400	51,200	51,300	-2,200	-4.11%	124,882	64.06억
2026-05-04	54,600	54,800	53,500	53,500	-500	-0.93%	68,502	36.65억
2026-04-30	55,900	56,400	54,000	54,000	-1,000	-1.82%	129,601	69.98억
2026-04-29	55,200	55,300	54,000	55,000	500	+0.92%	85,563	47.06억
2026-04-28	54,500	56,300	54,300	54,500	300	+0.55%	105,133	57.3억
2026-04-27	54,900	55,200	54,000	54,200	-400	-0.73%	57,290	31.05억
2026-04-24	53,700	55,000	53,600	54,600	700	+1.30%	45,076	24.61억
2026-04-23	54,800	55,200	53,300	53,900	-600	-1.10%	90,379	48.71억
2026-04-22	53,600	54,500	53,400	54,500	700	+1.30%	67,804	36.95억
2026-04-21	54,700	55,100	53,400	53,800	-600	-1.10%	110,891	59.66억
2026-04-20	55,300	55,500	54,200	54,400	-1,500	-2.68%	112,623	61.27억
2026-04-17	56,100	56,500	54,900	55,900	400	+0.72%	207,487	116억
2026-04-16	53,500	55,800	53,300	55,500	2,700	+5.11%	198,771	110억
2026-04-15	52,400	53,100	52,200	52,800	1,200	+2.33%	133,000	70.22억
2026-04-14	51,800	52,400	51,400	51,600	300	+0.58%	90,766	46.84억
2026-04-13	50,500	51,700	49,900	51,300	100	+0.20%	64,819	33.25억
2026-04-10	50,700	51,400	50,200	51,200	1,200	+2.40%	67,155	34.38억
2026-04-09	51,500	51,600	50,000	50,000	-1,300	-2.53%	121,479	60.74억
2026-04-08	52,200	52,900	50,900	51,300	1,400	+2.81%	135,310	69.41억
2026-04-07	50,900	51,900	49,300	49,900	-800	-1.58%	129,274	64.51억
2026-04-06	50,500	51,500	50,500	50,700	-300	-0.59%	53,685	27.22억
2026-04-03	51,100	52,100	50,900	51,000	200	+0.39%	115,121	58.71억
2026-04-02	53,700	53,900	50,000	50,800	-2,500	-4.69%	210,994	107억
2026-04-01	54,000	54,200	52,300	53,300	400	+0.76%	186,224	99.26억
2026-03-31	53,100	54,000	52,400	52,900	-900	-1.67%	201,435	107억
2026-03-30	53,800	54,100	53,100	53,800	-2,400	-4.27%	116,758	62.82억
2026-03-27	54,600	56,600	54,400	56,200	—	—	84,852	47.69억

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