와이엠씨
155650KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업3,345원+115 (+3.56%)전일 종가 2026-09-18
52주 위치
2,4805,13033%신고가 대비 -34.80%
- 시가총액
- 635억
- PER
- 11.57
- PBR
- 0.54
- EPS(TTM)
- 289원
- BPS
- 6,182원
- 배당수익률
- 2.24%
- 자사주비율
- 6.65%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +10.4% | +2.8% | -8.1% | -12.4% | -9.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,300 | 3,365 | 3,200 | 3,345 | 115 | +3.56% | 29,035 | 9,712만 |
| 2026-09-17 | 3,280 | 3,325 | 3,195 | 3,230 | 25 | +0.78% | 39,778 | 1.28억 |
| 2026-09-16 | 3,060 | 3,340 | 2,970 | 3,205 | 235 | +7.91% | 256,179 | 8.21억 |
| 2026-09-15 | 3,010 | 3,100 | 2,970 | 2,970 | -40 | -1.33% | 16,874 | 5,012만 |
| 2026-09-14 | 3,100 | 3,100 | 3,010 | 3,010 | -90 | -2.90% | 8,368 | 2,519만 |
| 2026-09-11 | 3,080 | 3,120 | 3,010 | 3,100 | 5 | +0.16% | 7,130 | 2,210만 |
| 2026-09-10 | 3,095 | 3,095 | 3,005 | 3,095 | 0 | 0.00% | 10,891 | 3,371만 |
| 2026-09-09 | 3,155 | 3,155 | 3,040 | 3,095 | -5 | -0.16% | 9,206 | 2,849만 |
| 2026-09-08 | 3,130 | 3,175 | 3,100 | 3,100 | -30 | -0.96% | 9,800 | 3,038만 |
| 2026-09-07 | 3,170 | 3,170 | 3,110 | 3,130 | -10 | -0.32% | 12,559 | 3,931만 |
| 2026-09-04 | 3,135 | 3,140 | 3,065 | 3,140 | 40 | +1.29% | 5,511 | 1,730만 |
| 2026-09-03 | 3,190 | 3,190 | 3,030 | 3,100 | -25 | -0.80% | 13,447 | 4,169만 |
| 2026-09-02 | 3,245 | 3,245 | 3,100 | 3,125 | -105 | -3.25% | 9,723 | 3,038만 |
| 2026-09-01 | 3,145 | 3,300 | 3,145 | 3,230 | 30 | +0.94% | 28,877 | 9,327만 |
| 2026-08-31 | 3,205 | 3,275 | 3,050 | 3,200 | -10 | -0.31% | 36,544 | 1.17억 |
| 2026-08-28 | 3,290 | 3,300 | 3,150 | 3,210 | -80 | -2.43% | 36,988 | 1.19억 |
| 2026-08-27 | 2,970 | 3,540 | 2,970 | 3,290 | 270 | +8.94% | 518,632 | 17.06억 |
| 2026-08-26 | 3,060 | 3,060 | 2,975 | 3,020 | 0 | 0.00% | 17,953 | 5,422만 |
| 2026-08-25 | 2,915 | 3,060 | 2,915 | 3,020 | 25 | +0.83% | 9,782 | 2,954만 |
| 2026-08-24 | 3,000 | 3,025 | 2,965 | 2,995 | -5 | -0.17% | 6,236 | 1,868만 |
| 2026-08-21 | 3,015 | 3,015 | 2,955 | 3,000 | -40 | -1.32% | 9,857 | 2,957만 |
| 2026-08-20 | 3,005 | 3,060 | 2,985 | 3,040 | 35 | +1.16% | 18,385 | 5,589만 |
| 2026-08-19 | 2,985 | 3,035 | 2,945 | 3,005 | -25 | -0.83% | 8,241 | 2,476만 |
| 2026-08-18 | 3,125 | 3,125 | 2,945 | 3,030 | -85 | -2.73% | 14,967 | 4,535만 |
| 2026-08-14 | 3,080 | 3,120 | 3,045 | 3,115 | 40 | +1.30% | 15,979 | 4,977만 |
| 2026-08-13 | 3,150 | 3,185 | 3,050 | 3,075 | -75 | -2.38% | 59,521 | 1.83억 |
| 2026-08-12 | 3,130 | 3,195 | 3,125 | 3,150 | -5 | -0.16% | 14,930 | 4,703만 |
| 2026-08-11 | 3,145 | 3,235 | 3,110 | 3,155 | 10 | +0.32% | 35,177 | 1.11억 |
| 2026-08-10 | 3,095 | 3,190 | 3,075 | 3,145 | 85 | +2.78% | 36,845 | 1.16억 |
| 2026-08-07 | 3,080 | 3,095 | 3,020 | 3,060 | -20 | -0.65% | 10,087 | 3,087만 |
| 2026-08-06 | 3,160 | 3,160 | 3,030 | 3,080 | -85 | -2.69% | 18,949 | 5,836만 |
| 2026-08-05 | 2,980 | 3,205 | 2,965 | 3,165 | 205 | +6.93% | 129,919 | 4.11억 |
| 2026-08-04 | 2,765 | 2,960 | 2,765 | 2,960 | 195 | +7.05% | 46,084 | 1.36억 |
| 2026-08-03 | 2,660 | 2,780 | 2,660 | 2,765 | 45 | +1.65% | 5,321 | 1,471만 |
| 2026-07-31 | 2,655 | 2,750 | 2,655 | 2,720 | 90 | +3.42% | 33,557 | 9,128만 |
| 2026-07-30 | 2,625 | 2,650 | 2,510 | 2,630 | 5 | +0.19% | 40,866 | 1.07억 |
| 2026-07-29 | 2,765 | 2,765 | 2,480 | 2,625 | -140 | -5.06% | 54,317 | 1.43억 |
| 2026-07-28 | 2,690 | 2,775 | 2,600 | 2,765 | -15 | -0.54% | 47,089 | 1.3억 |
| 2026-07-27 | 2,770 | 2,785 | 2,730 | 2,780 | 50 | +1.83% | 4,908 | 1,364만 |
| 2026-07-24 | 2,845 | 2,845 | 2,710 | 2,730 | -50 | -1.80% | 13,425 | 3,665만 |
| 2026-07-23 | 2,760 | 2,835 | 2,725 | 2,780 | 30 | +1.09% | 25,442 | 7,073만 |
| 2026-07-22 | 2,795 | 2,840 | 2,705 | 2,750 | -40 | -1.43% | 50,192 | 1.38억 |
| 2026-07-21 | 2,770 | 2,790 | 2,655 | 2,790 | -10 | -0.36% | 66,453 | 1.85억 |
| 2026-07-20 | 2,890 | 2,900 | 2,725 | 2,800 | -90 | -3.11% | 22,161 | 6,205만 |
| 2026-07-16 | 2,905 | 2,905 | 2,795 | 2,890 | 10 | +0.35% | 11,697 | 3,380만 |
| 2026-07-15 | 2,810 | 2,890 | 2,810 | 2,880 | 65 | +2.31% | 27,878 | 8,029만 |
| 2026-07-14 | 2,770 | 2,835 | 2,680 | 2,815 | 30 | +1.08% | 207,960 | 5.85억 |
| 2026-07-13 | 2,915 | 2,960 | 2,760 | 2,785 | -135 | -4.62% | 62,548 | 1.74억 |
| 2026-07-10 | 2,850 | 2,970 | 2,850 | 2,920 | 95 | +3.36% | 20,787 | 6,070만 |
| 2026-07-09 | 2,820 | 2,915 | 2,795 | 2,825 | -50 | -1.74% | 53,338 | 1.51억 |
| 2026-07-08 | 2,935 | 2,940 | 2,830 | 2,875 | -65 | -2.21% | 70,263 | 2.02억 |
| 2026-07-07 | 2,935 | 2,965 | 2,835 | 2,940 | 5 | +0.17% | 51,436 | 1.51억 |
| 2026-07-06 | 2,950 | 2,950 | 2,850 | 2,935 | 30 | +1.03% | 26,275 | 7,712만 |
| 2026-07-03 | 2,920 | 2,955 | 2,830 | 2,905 | -15 | -0.51% | 47,244 | 1.37억 |
| 2026-07-02 | 3,100 | 3,165 | 2,900 | 2,920 | -145 | -4.73% | 131,591 | 3.84억 |
| 2026-07-01 | 3,110 | 3,165 | 2,995 | 3,065 | -50 | -1.61% | 107,595 | 3.3억 |
| 2026-06-30 | 3,080 | 3,150 | 2,990 | 3,115 | 35 | +1.14% | 121,276 | 3.78억 |
| 2026-06-29 | 2,945 | 3,115 | 2,800 | 3,080 | 120 | +4.05% | 178,975 | 5.51억 |
| 2026-06-26 | 2,810 | 3,115 | 2,690 | 2,960 | 200 | +7.25% | 544,454 | 16.12억 |
| 2026-06-25 | 2,945 | 2,985 | 2,760 | 2,760 | -115 | -4.00% | 83,037 | 2.29억 |
| 2026-06-24 | 2,855 | 3,030 | 2,800 | 2,875 | 15 | +0.52% | 98,584 | 2.83억 |
| 2026-06-23 | 3,050 | 3,050 | 2,830 | 2,860 | -190 | -6.23% | 118,392 | 3.39억 |
| 2026-06-22 | 3,145 | 3,175 | 3,040 | 3,050 | -95 | -3.02% | 34,801 | 1.06억 |
| 2026-06-19 | 3,290 | 3,290 | 3,070 | 3,145 | -110 | -3.38% | 56,963 | 1.79억 |
| 2026-06-18 | 3,460 | 3,470 | 3,250 | 3,255 | -205 | -5.92% | 40,518 | 1.32억 |
| 2026-06-17 | 3,380 | 3,470 | 3,285 | 3,460 | 85 | +2.52% | 67,381 | 2.33억 |
| 2026-06-16 | 3,405 | 3,465 | 3,320 | 3,375 | -45 | -1.32% | 69,793 | 2.36억 |
| 2026-06-15 | 3,440 | 3,500 | 3,265 | 3,420 | 120 | +3.64% | 46,669 | 1.6억 |
| 2026-06-12 | 3,305 | 3,420 | 3,270 | 3,300 | 0 | 0.00% | 75,142 | 2.48억 |
| 2026-06-11 | 3,240 | 3,300 | 3,160 | 3,300 | 50 | +1.54% | 25,317 | 8,355만 |
| 2026-06-10 | 3,255 | 3,260 | 3,105 | 3,250 | 35 | +1.09% | 57,602 | 1.87억 |
| 2026-06-09 | 3,135 | 3,280 | 3,070 | 3,215 | 105 | +3.38% | 51,355 | 1.65억 |
| 2026-06-08 | 3,275 | 3,275 | 3,010 | 3,110 | -215 | -6.47% | 94,814 | 2.95억 |
| 2026-06-05 | 3,390 | 3,410 | 3,245 | 3,325 | -65 | -1.92% | 45,803 | 1.52억 |
| 2026-06-04 | 3,380 | 3,665 | 3,300 | 3,390 | 0 | 0.00% | 71,133 | 2.41억 |
| 2026-06-02 | 3,650 | 3,690 | 3,380 | 3,390 | -290 | -7.88% | 151,553 | 5.14억 |
| 2026-06-01 | 3,890 | 3,890 | 3,280 | 3,680 | 10 | +0.27% | 212,242 | 7.81억 |
| 2026-05-29 | 3,945 | 3,945 | 3,665 | 3,670 | -245 | -6.26% | 120,337 | 4.42억 |
| 2026-05-28 | 4,050 | 4,050 | 3,770 | 3,915 | -35 | -0.89% | 107,954 | 4.23억 |
| 2026-05-27 | 4,425 | 4,425 | 3,950 | 3,950 | -385 | -8.88% | 117,798 | 4.65억 |
| 2026-05-26 | 4,265 | 4,390 | 4,240 | 4,335 | 110 | +2.60% | 95,786 | 4.15억 |
| 2026-05-22 | 4,030 | 4,265 | 4,025 | 4,225 | 205 | +5.10% | 74,450 | 3.15억 |
| 2026-05-21 | 4,100 | 4,245 | 4,020 | 4,020 | -55 | -1.35% | 83,169 | 3.34억 |
| 2026-05-20 | 4,025 | 4,115 | 3,925 | 4,075 | -25 | -0.61% | 53,188 | 2.17억 |
| 2026-05-19 | 4,370 | 4,370 | 4,050 | 4,100 | -175 | -4.09% | 71,595 | 2.94억 |
| 2026-05-18 | 4,230 | 4,425 | 4,165 | 4,275 | -65 | -1.50% | 86,897 | 3.71억 |
| 2026-05-15 | 4,415 | 4,485 | 4,250 | 4,340 | -155 | -3.45% | 190,738 | 8.28억 |
| 2026-05-14 | 4,495 | 4,530 | 4,365 | 4,495 | 5 | +0.11% | 172,530 | 7.76억 |
| 2026-05-13 | 4,650 | 4,670 | 4,410 | 4,490 | -220 | -4.67% | 414,813 | 18.63억 |
| 2026-05-12 | 4,870 | 4,905 | 4,550 | 4,710 | -195 | -3.98% | 754,469 | 35.54억 |
| 2026-05-11 | 4,220 | 5,050 | 4,220 | 4,905 | 725 | +17.34% | 2,263,062 | 111억 |
| 2026-05-08 | 4,135 | 4,255 | 4,055 | 4,180 | 45 | +1.09% | 212,412 | 8.88억 |
| 2026-05-07 | 4,350 | 4,460 | 4,100 | 4,135 | -195 | -4.50% | 721,781 | 29.85억 |
| 2026-05-06 | 4,065 | 5,130 | 3,995 | 4,330 | 265 | +6.52% | 6,966,352 | 302억 |
| 2026-05-04 | 4,090 | 4,100 | 3,960 | 4,065 | -30 | -0.73% | 94,117 | 3.83억 |
| 2026-04-30 | 4,130 | 4,160 | 4,040 | 4,095 | -35 | -0.85% | 14,365 | 5,882만 |
| 2026-04-29 | 4,070 | 4,150 | 4,045 | 4,130 | 60 | +1.47% | 32,072 | 1.32억 |
| 2026-04-28 | 4,195 | 4,195 | 4,050 | 4,070 | -100 | -2.40% | 50,205 | 2.04억 |
| 2026-04-27 | 4,025 | 4,190 | 4,005 | 4,170 | 120 | +2.96% | 128,172 | 5.34억 |
| 2026-04-24 | 4,075 | 4,075 | 3,940 | 4,050 | 55 | +1.38% | 45,745 | 1.85억 |
| 2026-04-23 | 4,130 | 4,130 | 3,930 | 3,995 | -105 | -2.56% | 50,815 | 2.03억 |
| 2026-04-22 | 3,960 | 4,175 | 3,960 | 4,100 | 155 | +3.93% | 88,664 | 3.64억 |
| 2026-04-21 | 4,050 | 4,050 | 3,935 | 3,945 | -25 | -0.63% | 28,441 | 1.12억 |
| 2026-04-20 | 4,000 | 4,060 | 3,930 | 3,970 | -30 | -0.75% | 35,691 | 1.42억 |
| 2026-04-17 | 4,000 | 4,015 | 3,850 | 4,000 | 30 | +0.76% | 30,420 | 1.22억 |
| 2026-04-16 | 3,945 | 4,005 | 3,885 | 3,970 | 30 | +0.76% | 51,982 | 2.06억 |
| 2026-04-15 | 3,850 | 3,970 | 3,800 | 3,940 | 145 | +3.82% | 62,968 | 2.48억 |
| 2026-04-14 | 3,730 | 3,875 | 3,730 | 3,795 | 75 | +2.02% | 52,855 | 2.01억 |
| 2026-04-13 | 3,640 | 3,770 | 3,590 | 3,720 | 50 | +1.36% | 36,018 | 1.34억 |
| 2026-04-10 | 3,525 | 3,670 | 3,525 | 3,670 | 145 | +4.11% | 28,981 | 1.06억 |
| 2026-04-09 | 3,600 | 3,605 | 3,525 | 3,525 | -75 | -2.08% | 10,604 | 3,738만 |
| 2026-04-08 | 3,480 | 3,605 | 3,460 | 3,600 | 200 | +5.88% | 33,988 | 1.22억 |
| 2026-04-07 | 3,475 | 3,495 | 3,400 | 3,400 | -75 | -2.16% | 60,746 | 2.07억 |
| 2026-04-06 | 3,505 | 3,525 | 3,425 | 3,475 | -55 | -1.56% | 13,507 | 4,694만 |
| 2026-04-03 | 3,460 | 3,530 | 3,425 | 3,530 | 80 | +2.32% | 8,015 | 2,829만 |
| 2026-04-02 | 3,555 | 3,590 | 3,370 | 3,450 | -95 | -2.68% | 26,199 | 9,039만 |
| 2026-04-01 | 3,470 | 3,550 | 3,420 | 3,545 | 140 | +4.11% | 25,308 | 8,972만 |
| 2026-03-31 | 3,390 | 3,485 | 3,390 | 3,405 | -65 | -1.87% | 21,712 | 7,393만 |
| 2026-03-30 | 3,535 | 3,535 | 3,440 | 3,470 | -65 | -1.84% | 10,351 | 3,592만 |
| 2026-03-27 | 3,585 | 3,585 | 3,420 | 3,535 | — | — | 20,819 | 7,360만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)