와이솔

122990KOSDAQ

6,570원-320 (-4.64%)전일 종가 2026-09-18

52주 위치

5,2709,34032%신고가 대비 -29.66%

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 종가6,570원

시가총액—

52주 최고9,340원

52주 최저5,270원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.1%	-15.8%	-13.6%	+14.5%	+9.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	6,950	6,950	6,570	6,570	-320	-4.64%	139,821	9.19억
2026-09-17	6,830	6,970	6,800	6,890	10	+0.15%	132,553	9.13억
2026-09-16	6,730	6,890	6,590	6,880	130	+1.93%	78,231	5.38억
2026-09-15	6,620	6,860	6,580	6,750	70	+1.05%	104,448	7.05억
2026-09-14	6,450	6,680	6,420	6,680	90	+1.37%	75,569	5.05억
2026-09-11	6,710	6,800	6,480	6,590	-120	-1.79%	224,634	14.8억
2026-09-10	6,510	6,750	6,470	6,710	200	+3.07%	79,602	5.34억
2026-09-09	6,240	6,590	6,240	6,510	210	+3.33%	97,032	6.32억
2026-09-08	6,240	6,350	6,210	6,300	70	+1.12%	43,715	2.75억
2026-09-07	6,250	6,310	6,200	6,230	-10	-0.16%	34,192	2.13억
2026-09-04	6,140	6,250	6,140	6,240	100	+1.63%	33,728	2.1억
2026-09-03	6,160	6,300	6,110	6,140	-20	-0.32%	40,034	2.46억
2026-09-02	6,170	6,210	6,100	6,160	-90	-1.44%	19,761	1.22억
2026-09-01	6,160	6,270	6,100	6,250	90	+1.46%	34,181	2.14억
2026-08-31	6,050	6,200	5,980	6,160	80	+1.32%	36,732	2.26억
2026-08-28	5,920	6,140	5,910	6,080	150	+2.53%	29,231	1.78억
2026-08-27	5,940	6,010	5,900	5,930	-40	-0.67%	33,268	1.97억
2026-08-26	5,970	5,990	5,860	5,970	0	0.00%	23,310	1.39억
2026-08-25	5,700	5,970	5,660	5,970	200	+3.47%	39,334	2.35억
2026-08-24	5,670	5,790	5,670	5,770	80	+1.41%	26,784	1.55억
2026-08-21	5,730	5,800	5,580	5,690	-50	-0.87%	42,005	2.39억
2026-08-20	5,780	5,810	5,700	5,740	0	0.00%	29,631	1.7억
2026-08-19	5,750	5,810	5,690	5,740	-70	-1.20%	45,746	2.63억
2026-08-18	6,070	6,070	5,800	5,810	-260	-4.28%	60,669	3.52억
2026-08-14	6,110	6,180	5,920	6,070	-50	-0.82%	79,305	4.81억
2026-08-13	6,250	6,340	6,030	6,120	-20	-0.33%	75,395	4.61억
2026-08-12	6,150	6,300	6,070	6,140	50	+0.82%	83,115	5.1억
2026-08-11	6,040	6,120	5,970	6,090	100	+1.67%	63,781	3.88억
2026-08-10	5,770	6,040	5,755	5,990	170	+2.92%	47,469	2.84억
2026-08-07	5,860	5,890	5,700	5,820	60	+1.04%	55,959	3.26억
2026-08-06	5,720	5,870	5,650	5,760	-30	-0.52%	58,720	3.38억
2026-08-05	5,680	5,830	5,680	5,790	150	+2.66%	63,925	3.7억
2026-08-04	5,450	5,660	5,450	5,640	180	+3.30%	26,630	1.5억
2026-08-03	5,540	5,630	5,420	5,460	-80	-1.44%	61,061	3.33억
2026-07-31	5,530	5,670	5,270	5,540	90	+1.65%	134,045	7.43억
2026-07-30	5,550	5,700	5,310	5,450	-100	-1.80%	108,400	5.91억
2026-07-29	5,810	5,940	5,480	5,550	-270	-4.64%	170,223	9.45억
2026-07-28	6,080	6,080	5,820	5,820	-270	-4.43%	94,234	5.48억
2026-07-27	6,000	6,160	6,000	6,090	100	+1.67%	57,447	3.5억
2026-07-24	6,120	6,140	5,960	5,990	-130	-2.12%	41,784	2.5억
2026-07-23	6,000	6,150	5,990	6,120	120	+2.00%	50,982	3.12억
2026-07-22	6,040	6,300	5,910	6,000	-20	-0.33%	108,431	6.51억
2026-07-21	5,960	6,150	5,870	6,020	100	+1.69%	39,070	2.35억
2026-07-20	6,220	6,260	5,920	5,920	-320	-5.13%	47,859	2.83억
2026-07-16	6,110	6,250	6,000	6,240	100	+1.63%	60,170	3.75억
2026-07-15	6,000	6,180	6,000	6,140	190	+3.19%	42,833	2.63억
2026-07-14	6,150	6,150	5,810	5,950	-30	-0.50%	65,353	3.89억
2026-07-13	6,210	6,400	5,980	5,980	-290	-4.63%	73,521	4.4억
2026-07-10	6,040	6,310	6,020	6,270	350	+5.91%	38,033	2.38억
2026-07-09	5,930	6,040	5,800	5,920	-10	-0.17%	55,967	3.31억
2026-07-08	6,100	6,190	5,880	5,930	-170	-2.79%	107,606	6.38억
2026-07-07	6,230	6,390	6,070	6,100	-180	-2.87%	159,706	9.74억
2026-07-06	6,400	6,400	6,170	6,280	-120	-1.88%	87,261	5.48억
2026-07-03	6,210	6,460	6,060	6,400	140	+2.24%	76,286	4.88억
2026-07-02	6,420	6,600	6,180	6,260	-290	-4.43%	116,907	7.32억
2026-07-01	6,440	6,620	6,360	6,550	110	+1.71%	60,848	3.99억
2026-06-30	6,310	6,500	6,220	6,440	140	+2.22%	63,712	4.1억
2026-06-29	6,100	6,340	6,030	6,300	150	+2.44%	57,382	3.62억
2026-06-26	6,320	6,320	5,870	6,150	-170	-2.69%	138,582	8.52억
2026-06-25	6,570	6,750	6,300	6,320	-250	-3.81%	75,179	4.75억
2026-06-24	6,730	6,950	6,530	6,570	-130	-1.94%	80,879	5.31억
2026-06-23	7,100	7,170	6,700	6,700	-440	-6.16%	102,706	6.88억
2026-06-22	7,010	7,430	7,010	7,140	-140	-1.92%	60,720	4.34억
2026-06-19	7,760	7,890	7,020	7,280	-520	-6.67%	155,974	11.35억
2026-06-18	7,800	8,020	7,710	7,800	0	0.00%	208,511	16.26억
2026-06-17	7,790	7,820	7,650	7,800	-10	-0.13%	75,793	5.91억
2026-06-16	7,680	7,890	7,630	7,810	80	+1.03%	92,456	7.22억
2026-06-15	7,840	7,890	7,640	7,730	200	+2.66%	104,566	8.08억
2026-06-12	7,530	7,870	7,440	7,530	90	+1.21%	228,009	17.17억
2026-06-11	6,800	7,440	6,760	7,440	580	+8.45%	194,327	14.46억
2026-06-10	6,980	7,260	6,800	6,860	-200	-2.83%	2	1만
2026-06-09	6,710	7,100	6,710	7,060	360	+5.37%	80,531	5.69억
2026-06-08	6,750	6,830	6,510	6,700	-280	-4.01%	115,067	7.71억
2026-06-05	6,880	7,110	6,880	6,980	-140	-1.97%	126,361	8.82억
2026-06-04	7,080	7,600	7,050	7,120	-20	-0.28%	123,414	8.79억
2026-06-02	7,150	7,160	6,800	7,140	-10	-0.14%	143,204	10.22억
2026-06-01	7,690	7,690	7,100	7,150	-540	-7.02%	215,587	15.41억
2026-05-29	7,850	7,850	7,500	7,690	-60	-0.77%	188,781	14.52억
2026-05-28	7,970	8,260	7,470	7,750	-230	-2.88%	237,046	18.37억
2026-05-27	8,510	8,570	7,780	7,980	-500	-5.90%	358,469	28.61억
2026-05-26	8,770	8,850	8,370	8,480	-230	-2.64%	396,733	33.64억
2026-05-22	8,440	8,870	8,350	8,710	310	+3.69%	383,624	33.41억
2026-05-21	8,260	8,440	8,180	8,400	260	+3.19%	390,786	32.83억
2026-05-20	8,230	8,440	7,990	8,140	-90	-1.09%	516,847	42.07억
2026-05-19	8,320	8,390	7,960	8,230	-210	-2.49%	421,627	34.7억
2026-05-18	7,690	9,340	7,460	8,440	760	+9.90%	2,181,026	184억
2026-05-15	7,480	8,090	7,480	7,680	300	+4.07%	454,184	34.88억
2026-05-14	7,500	7,510	7,270	7,380	-120	-1.60%	104,663	7.72억
2026-05-13	7,430	7,520	7,330	7,500	60	+0.81%	73,919	5.54억
2026-05-12	7,370	7,640	7,240	7,440	80	+1.09%	149,246	11.1억
2026-05-11	7,500	7,510	7,280	7,360	-150	-2.00%	111,526	8.21억
2026-05-08	7,460	7,580	7,380	7,510	50	+0.67%	104,201	7.83억
2026-05-07	7,310	7,550	7,280	7,460	170	+2.33%	137,734	10.27억
2026-05-06	7,500	7,500	7,200	7,290	-90	-1.22%	138,595	10.1억
2026-05-04	7,550	7,700	7,380	7,380	-170	-2.25%	83,894	6.19억
2026-04-30	7,680	7,680	7,540	7,550	-90	-1.18%	67,775	5.12억
2026-04-29	7,500	7,650	7,440	7,640	150	+2.00%	89,436	6.83억
2026-04-28	7,450	7,570	7,450	7,490	-30	-0.40%	80,245	6.01억
2026-04-27	7,760	7,760	7,430	7,520	-220	-2.84%	127,987	9.62억
2026-04-24	7,600	7,760	7,590	7,740	130	+1.71%	125,743	9.73억
2026-04-23	7,600	7,630	7,470	7,610	30	+0.40%	82,319	6.26억
2026-04-22	7,550	7,610	7,480	7,580	60	+0.80%	120,126	9.11억
2026-04-21	7,620	7,730	7,520	7,520	-70	-0.92%	111,299	8.37억
2026-04-20	7,650	7,680	7,500	7,590	-60	-0.78%	74,615	5.66억
2026-04-17	7,500	7,650	7,480	7,650	90	+1.19%	87,943	6.73억
2026-04-16	7,450	7,630	7,330	7,560	150	+2.02%	152,865	11.56억
2026-04-15	7,210	7,470	7,170	7,410	180	+2.49%	194,965	14.45억
2026-04-14	7,200	7,350	7,090	7,230	80	+1.12%	182,165	13.17억
2026-04-13	6,980	7,150	6,920	7,150	170	+2.44%	193,922	13.87억
2026-04-10	6,790	7,070	6,790	6,980	260	+3.87%	182,650	12.75억
2026-04-09	6,700	6,770	6,650	6,720	20	+0.30%	46,710	3.14억
2026-04-08	6,580	6,800	6,580	6,700	130	+1.98%	99,492	6.67억
2026-04-07	6,590	6,640	6,480	6,570	-20	-0.30%	46,592	3.06억
2026-04-06	6,530	6,700	6,510	6,590	70	+1.07%	43,283	2.85억
2026-04-03	6,590	6,730	6,520	6,520	90	+1.40%	56,288	3.67억
2026-04-02	6,650	6,750	6,390	6,430	-250	-3.74%	71,611	4.6억
2026-04-01	6,300	6,700	6,300	6,680	440	+7.05%	101,591	6.79억
2026-03-31	6,350	6,360	6,150	6,240	-140	-2.19%	100,914	6.3억
2026-03-30	6,860	6,860	6,380	6,380	-820	-11.39%	172,137	10.98억
2026-03-27	7,310	7,340	7,170	7,200	—	—	124,151	8.94억

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