위메이드플레이
123420KOSDAQ6,490원+50 (+0.78%)전일 종가 2026-09-18
52주 위치
4,86010,49029%신고가 대비 -38.13%
- 시가총액
- 675억
- PER
- 5.98
- PBR
- 0.25
- EPS(TTM)
- 1,086원
- BPS
- 26,429원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.4% | +4.0% | -5.5% | -14.4% | -36.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,380 | 6,500 | 6,320 | 6,490 | 50 | +0.78% | 10,808 | 7,014만 |
| 2026-09-17 | 6,340 | 6,510 | 6,340 | 6,440 | -140 | -2.13% | 10,501 | 6,763만 |
| 2026-09-16 | 6,520 | 6,620 | 6,340 | 6,580 | 0 | 0.00% | 15,016 | 9,881만 |
| 2026-09-15 | 6,470 | 6,620 | 6,320 | 6,580 | 10 | +0.15% | 55,818 | 3.67억 |
| 2026-09-14 | 6,600 | 6,900 | 6,310 | 6,570 | 220 | +3.46% | 298,423 | 19.61억 |
| 2026-09-11 | 6,330 | 6,390 | 6,200 | 6,350 | 20 | +0.32% | 4,894 | 3,108만 |
| 2026-09-10 | 6,290 | 6,330 | 6,170 | 6,330 | 40 | +0.64% | 8,947 | 5,663만 |
| 2026-09-09 | 6,310 | 6,500 | 6,180 | 6,290 | -30 | -0.47% | 10,945 | 6,884만 |
| 2026-09-08 | 6,390 | 6,390 | 6,110 | 6,320 | 50 | +0.80% | 8,788 | 5,554만 |
| 2026-09-07 | 6,270 | 6,390 | 6,200 | 6,270 | 0 | 0.00% | 8,329 | 5,222만 |
| 2026-09-04 | 6,170 | 6,310 | 6,170 | 6,270 | 60 | +0.97% | 5,831 | 3,656만 |
| 2026-09-03 | 6,270 | 6,290 | 6,070 | 6,210 | -60 | -0.96% | 8,578 | 5,327만 |
| 2026-09-02 | 6,390 | 6,400 | 6,180 | 6,270 | -130 | -2.03% | 4,013 | 2,516만 |
| 2026-09-01 | 6,300 | 6,400 | 6,200 | 6,400 | 90 | +1.43% | 9,987 | 6,392만 |
| 2026-08-31 | 6,370 | 6,380 | 6,180 | 6,310 | -70 | -1.10% | 6,882 | 4,343만 |
| 2026-08-28 | 6,320 | 6,390 | 6,140 | 6,380 | 60 | +0.95% | 11,439 | 7,298만 |
| 2026-08-27 | 6,340 | 6,390 | 6,240 | 6,320 | -10 | -0.16% | 8,930 | 5,644만 |
| 2026-08-26 | 6,390 | 6,390 | 6,170 | 6,330 | 0 | 0.00% | 8,614 | 5,453만 |
| 2026-08-25 | 6,250 | 6,360 | 6,160 | 6,330 | 30 | +0.48% | 7,527 | 4,765만 |
| 2026-08-24 | 6,340 | 6,340 | 6,030 | 6,300 | 10 | +0.16% | 17,598 | 1.11억 |
| 2026-08-21 | 6,340 | 6,390 | 6,130 | 6,290 | -40 | -0.63% | 25,027 | 1.57억 |
| 2026-08-20 | 6,380 | 6,460 | 6,280 | 6,330 | -110 | -1.71% | 13,890 | 8,792만 |
| 2026-08-19 | 6,370 | 6,920 | 6,150 | 6,440 | 100 | +1.58% | 163,936 | 10.56억 |
| 2026-08-18 | 6,480 | 6,730 | 6,180 | 6,340 | -220 | -3.35% | 20,161 | 1.28억 |
| 2026-08-14 | 6,560 | 6,670 | 6,350 | 6,560 | 0 | 0.00% | 22,612 | 1.48억 |
| 2026-08-13 | 6,660 | 6,740 | 6,320 | 6,560 | -190 | -2.81% | 44,110 | 2.89억 |
| 2026-08-12 | 6,530 | 6,790 | 6,530 | 6,750 | -40 | -0.59% | 56,981 | 3.85억 |
| 2026-08-11 | 7,370 | 7,550 | 6,520 | 6,790 | 530 | +8.47% | 528,030 | 35.85억 |
| 2026-08-10 | 6,020 | 6,330 | 6,020 | 6,260 | 200 | +3.30% | 30,156 | 1.89억 |
| 2026-08-07 | 5,950 | 6,100 | 5,920 | 6,060 | 60 | +1.00% | 10,278 | 6,228만 |
| 2026-08-06 | 6,050 | 6,050 | 5,800 | 6,000 | 10 | +0.17% | 9,519 | 5,711만 |
| 2026-08-05 | 6,060 | 6,070 | 5,880 | 5,990 | -20 | -0.33% | 10,922 | 6,542만 |
| 2026-08-04 | 5,650 | 6,030 | 5,650 | 6,010 | 290 | +5.07% | 14,949 | 8,984만 |
| 2026-08-03 | 5,710 | 5,800 | 5,630 | 5,720 | 0 | 0.00% | 11,102 | 6,350만 |
| 2026-07-31 | 5,230 | 5,750 | 5,230 | 5,720 | 490 | +9.37% | 26,688 | 1.53억 |
| 2026-07-30 | 4,860 | 5,490 | 4,860 | 5,230 | -20 | -0.38% | 28,393 | 1.48억 |
| 2026-07-29 | 5,510 | 5,750 | 5,100 | 5,250 | -440 | -7.73% | 59,354 | 3.12억 |
| 2026-07-28 | 5,760 | 5,930 | 5,510 | 5,690 | -240 | -4.05% | 33,097 | 1.88억 |
| 2026-07-27 | 6,050 | 6,220 | 5,870 | 5,930 | -160 | -2.63% | 13,851 | 8,214만 |
| 2026-07-24 | 6,070 | 6,160 | 5,870 | 6,090 | -10 | -0.16% | 9,061 | 5,518만 |
| 2026-07-23 | 5,950 | 6,100 | 5,820 | 6,100 | 200 | +3.39% | 17,697 | 1.08억 |
| 2026-07-22 | 5,850 | 6,030 | 5,790 | 5,900 | 20 | +0.34% | 22,177 | 1.31억 |
| 2026-07-21 | 5,690 | 5,950 | 5,690 | 5,880 | 70 | +1.20% | 26,341 | 1.55억 |
| 2026-07-20 | 6,000 | 6,020 | 5,710 | 5,810 | -240 | -3.97% | 24,725 | 1.44억 |
| 2026-07-16 | 6,030 | 6,170 | 5,770 | 6,050 | -90 | -1.47% | 26,100 | 1.58억 |
| 2026-07-15 | 6,010 | 6,270 | 6,010 | 6,140 | 90 | +1.49% | 21,884 | 1.34억 |
| 2026-07-14 | 6,210 | 6,210 | 5,590 | 6,050 | -160 | -2.58% | 83,038 | 5.02억 |
| 2026-07-13 | 6,470 | 6,580 | 6,070 | 6,210 | -210 | -3.27% | 41,950 | 2.61억 |
| 2026-07-10 | 6,000 | 6,530 | 6,000 | 6,420 | 370 | +6.12% | 69,391 | 4.45억 |
| 2026-07-09 | 5,920 | 6,170 | 5,830 | 6,050 | 30 | +0.50% | 67,097 | 4.06억 |
| 2026-07-08 | 6,160 | 6,230 | 5,870 | 6,020 | -210 | -3.37% | 83,259 | 5.01억 |
| 2026-07-07 | 6,280 | 6,620 | 6,110 | 6,230 | -30 | -0.48% | 221,155 | 13.78억 |
| 2026-07-06 | 6,850 | 7,000 | 6,200 | 6,260 | -50 | -0.79% | 464,701 | 29.09억 |
| 2026-07-03 | 6,560 | 6,640 | 6,100 | 6,310 | -500 | -7.34% | 198,175 | 12.5억 |
| 2026-07-02 | 8,400 | 9,410 | 6,400 | 6,810 | -1,040 | -13.25% | 3,777,646 | 257억 |
| 2026-07-01 | 7,850 | 7,850 | 7,850 | 7,850 | 1,810 | +29.97% | 58,526 | 4.59억 |
| 2026-06-30 | 5,660 | 6,130 | 5,660 | 6,040 | 190 | +3.25% | 50,947 | 3.08억 |
| 2026-06-29 | 5,070 | 5,860 | 5,070 | 5,850 | 490 | +9.14% | 30,115 | 1.76억 |
| 2026-06-26 | 5,570 | 5,590 | 5,160 | 5,360 | -340 | -5.96% | 52,422 | 2.81억 |
| 2026-06-25 | 5,560 | 5,750 | 5,390 | 5,700 | 100 | +1.79% | 22,477 | 1.28억 |
| 2026-06-24 | 5,410 | 5,700 | 5,410 | 5,600 | -20 | -0.36% | 18,820 | 1.05억 |
| 2026-06-23 | 5,990 | 6,010 | 5,580 | 5,620 | -410 | -6.80% | 35,614 | 2억 |
| 2026-06-22 | 5,990 | 6,110 | 5,800 | 6,030 | 0 | 0.00% | 13,046 | 7,867만 |
| 2026-06-19 | 6,330 | 6,330 | 5,850 | 6,030 | -210 | -3.37% | 26,054 | 1.57억 |
| 2026-06-18 | 6,470 | 6,470 | 6,150 | 6,240 | -160 | -2.50% | 11,127 | 6,943만 |
| 2026-06-17 | 6,310 | 6,450 | 6,240 | 6,400 | 60 | +0.95% | 7,207 | 4,612만 |
| 2026-06-16 | 6,500 | 6,620 | 6,190 | 6,340 | 30 | +0.48% | 42,075 | 2.67억 |
| 2026-06-15 | 6,480 | 6,480 | 6,180 | 6,310 | 10 | +0.16% | 20,865 | 1.32억 |
| 2026-06-12 | 6,100 | 6,380 | 6,100 | 6,300 | 210 | +3.45% | 35,411 | 2.23억 |
| 2026-06-11 | 5,880 | 6,090 | 5,660 | 6,090 | 130 | +2.18% | 25,036 | 1.52억 |
| 2026-06-10 | 6,040 | 6,290 | 5,610 | 5,960 | -120 | -1.97% | 32,898 | 1.96억 |
| 2026-06-09 | 5,730 | 6,300 | 5,730 | 6,080 | 220 | +3.75% | 28,936 | 1.76억 |
| 2026-06-08 | 5,610 | 6,190 | 5,610 | 5,860 | -420 | -6.69% | 48,307 | 2.83억 |
| 2026-06-05 | 6,440 | 6,440 | 6,150 | 6,280 | -160 | -2.48% | 19,916 | 1.25억 |
| 2026-06-04 | 6,350 | 6,560 | 6,350 | 6,440 | -90 | -1.38% | 17,832 | 1.15억 |
| 2026-06-02 | 6,490 | 6,640 | 6,120 | 6,530 | -10 | -0.15% | 30,143 | 1.97억 |
| 2026-06-01 | 6,680 | 6,800 | 6,390 | 6,540 | -140 | -2.10% | 29,466 | 1.93억 |
| 2026-05-29 | 6,750 | 6,980 | 6,620 | 6,680 | -120 | -1.76% | 36,301 | 2.42억 |
| 2026-05-28 | 6,720 | 6,960 | 6,540 | 6,800 | 20 | +0.29% | 71,282 | 4.85억 |
| 2026-05-27 | 7,040 | 7,040 | 6,620 | 6,780 | -110 | -1.60% | 50,813 | 3.45억 |
| 2026-05-26 | 7,140 | 7,260 | 6,890 | 6,890 | -250 | -3.50% | 40,169 | 2.77억 |
| 2026-05-22 | 6,900 | 7,190 | 6,750 | 7,140 | 230 | +3.33% | 29,684 | 2.12억 |
| 2026-05-21 | 6,950 | 7,100 | 6,770 | 6,910 | -30 | -0.43% | 31,108 | 2.15억 |
| 2026-05-20 | 6,980 | 7,010 | 6,750 | 6,940 | -90 | -1.28% | 28,252 | 1.96억 |
| 2026-05-19 | 6,980 | 7,190 | 6,860 | 7,030 | 40 | +0.57% | 23,286 | 1.64억 |
| 2026-05-18 | 7,230 | 7,280 | 6,920 | 6,990 | -340 | -4.64% | 38,572 | 2.7억 |
| 2026-05-15 | 7,500 | 7,690 | 7,110 | 7,330 | -90 | -1.21% | 36,122 | 2.65억 |
| 2026-05-14 | 7,280 | 7,460 | 7,160 | 7,420 | 140 | +1.92% | 43,346 | 3.22억 |
| 2026-05-13 | 7,290 | 7,410 | 7,160 | 7,280 | -50 | -0.68% | 66,097 | 4.81억 |
| 2026-05-12 | 7,250 | 7,420 | 6,980 | 7,330 | 90 | +1.24% | 42,603 | 3.12억 |
| 2026-05-11 | 7,370 | 7,550 | 7,140 | 7,240 | -190 | -2.56% | 41,580 | 3.01억 |
| 2026-05-08 | 7,350 | 7,700 | 7,340 | 7,430 | 10 | +0.13% | 34,384 | 2.55억 |
| 2026-05-07 | 7,700 | 7,700 | 7,410 | 7,420 | -280 | -3.64% | 31,998 | 2.37억 |
| 2026-05-06 | 7,950 | 7,950 | 7,620 | 7,700 | -200 | -2.53% | 43,326 | 3.34억 |
| 2026-05-04 | 8,080 | 8,080 | 7,710 | 7,900 | -100 | -1.25% | 48,326 | 3.82억 |
| 2026-04-30 | 8,010 | 8,100 | 7,880 | 8,000 | -10 | -0.12% | 78,558 | 6.28억 |
| 2026-04-29 | 7,900 | 8,680 | 7,800 | 8,010 | 120 | +1.52% | 320,638 | 25.68억 |
| 2026-04-28 | 7,800 | 7,910 | 7,730 | 7,890 | 90 | +1.15% | 63,511 | 5.01억 |
| 2026-04-27 | 7,900 | 7,980 | 7,790 | 7,800 | -140 | -1.76% | 46,610 | 3.64억 |
| 2026-04-24 | 7,830 | 7,970 | 7,680 | 7,940 | 110 | +1.40% | 31,619 | 2.51억 |
| 2026-04-23 | 7,940 | 8,000 | 7,740 | 7,830 | -100 | -1.26% | 51,847 | 4.06억 |
| 2026-04-22 | 7,810 | 7,970 | 7,760 | 7,930 | 60 | +0.76% | 61,682 | 4.89억 |
| 2026-04-21 | 8,320 | 8,360 | 7,870 | 7,870 | -800 | -9.23% | 289,547 | 22.79억 |
| 2026-04-20 | 9,350 | 9,540 | 8,360 | 8,670 | 910 | +11.73% | 1,551,090 | 134억 |
| 2026-04-17 | 7,770 | 7,810 | 7,620 | 7,760 | -10 | -0.13% | 35,677 | 2.77억 |
| 2026-04-16 | 7,560 | 7,830 | 7,550 | 7,770 | 230 | +3.05% | 67,773 | 5.27억 |
| 2026-04-15 | 7,500 | 7,570 | 7,450 | 7,540 | 90 | +1.21% | 38,794 | 2.93억 |
| 2026-04-14 | 7,300 | 7,490 | 7,220 | 7,450 | 280 | +3.91% | 45,863 | 3.42억 |
| 2026-04-13 | 7,050 | 7,300 | 6,780 | 7,170 | 70 | +0.99% | 24,611 | 1.76억 |
| 2026-04-10 | 6,840 | 7,180 | 6,840 | 7,100 | 260 | +3.80% | 30,722 | 2.18억 |
| 2026-04-09 | 6,980 | 7,000 | 6,690 | 6,840 | -90 | -1.30% | 3,918,024 | 268억 |
| 2026-04-08 | 6,830 | 6,950 | 6,770 | 6,930 | 260 | +3.90% | 29,235 | 2.03억 |
| 2026-04-07 | 6,760 | 6,860 | 6,620 | 6,670 | -120 | -1.77% | 17,239 | 1.15억 |
| 2026-04-06 | 6,790 | 6,860 | 6,620 | 6,790 | -50 | -0.73% | 15,454 | 1.05억 |
| 2026-04-03 | 6,820 | 6,930 | 6,640 | 6,840 | 10 | +0.15% | 15,284 | 1.05억 |
| 2026-04-02 | 7,030 | 7,030 | 6,660 | 6,830 | -170 | -2.43% | 27,514 | 1.88억 |
| 2026-04-01 | 6,810 | 7,000 | 6,810 | 7,000 | 190 | +2.79% | 24,604 | 1.72억 |
| 2026-03-31 | 6,930 | 6,990 | 6,640 | 6,810 | -90 | -1.30% | 34,795 | 2.37억 |
| 2026-03-30 | 6,870 | 6,930 | 6,680 | 6,900 | -20 | -0.29% | 14,851 | 1.02억 |
| 2026-03-27 | 6,700 | 6,920 | 6,620 | 6,920 | — | — | 11,749 | 8,130만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)