더블유게임즈

192080KOSPI· 출판업

58,300원+300 (+0.52%)마감yfinance (비공식)

52주 위치

47,00076,50038%신고가 대비 -23.79%

시가총액: 1.2조1조 2,344억
PER: 6.32
PBR: 0.92
EPS(TTM): 9,218원
BPS: 63,337원
배당수익률: 2.06%
자사주비율: 8.11%
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 종가58,300원

시가총액1조 2,344억

52주 최고76,500원

52주 최저47,000원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.9%	-10.0%	+14.5%	+8.8%	+7.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	57,800	58,800	57,600	58,300	300	+0.52%	23,352	13.61억
2026-09-18	59,200	59,200	57,500	58,000	-800	-1.36%	60,480	35.08억
2026-09-17	57,700	59,100	57,100	58,800	1,600	+2.80%	45,598	26.81억
2026-09-16	58,000	58,600	57,000	57,200	-800	-1.38%	33,064	18.91억
2026-09-15	57,600	58,600	57,300	58,000	-600	-1.02%	46,597	27.03억
2026-09-14	58,100	58,800	57,200	58,600	500	+0.86%	45,460	26.64억
2026-09-11	55,600	58,900	55,200	58,100	1,900	+3.38%	71,611	41.61억
2026-09-10	55,000	56,800	54,800	56,200	300	+0.54%	70,325	39.52억
2026-09-09	55,700	56,800	54,600	55,900	-200	-0.36%	81,311	45.45억
2026-09-08	56,800	57,100	55,800	56,100	-200	-0.36%	28,073	15.75억
2026-09-07	57,400	57,700	55,800	56,300	-900	-1.57%	35,456	19.96억
2026-09-04	58,100	58,500	57,000	57,200	-800	-1.38%	34,605	19.79억
2026-09-03	57,600	58,300	56,800	58,000	500	+0.87%	43,512	25.24억
2026-09-02	58,100	58,700	56,300	57,500	-1,000	-1.71%	46,976	27.01억
2026-09-01	58,000	59,100	57,500	58,500	0	0.00%	66,087	38.66억
2026-08-31	59,500	59,500	57,600	58,500	-700	-1.18%	27,417	16.04억
2026-08-28	56,700	59,200	56,700	59,200	2,000	+3.50%	43,167	25.55억
2026-08-27	59,500	59,700	57,000	57,200	-1,700	-2.89%	29,951	17.13억
2026-08-26	58,100	59,300	57,600	58,900	800	+1.38%	18,860	11.11억
2026-08-25	58,700	58,800	57,400	58,100	-700	-1.19%	28,405	16.5억
2026-08-24	59,400	59,500	58,200	58,800	-600	-1.01%	24,178	14.22억
2026-08-21	55,700	59,600	55,200	59,400	3,200	+5.69%	81,180	48.22억
2026-08-20	57,200	57,900	55,800	56,200	-1,500	-2.60%	112,318	63.12억
2026-08-19	58,400	58,900	55,600	57,700	-1,100	-1.87%	51,651	29.8억
2026-08-18	61,000	61,100	58,500	58,800	-2,800	-4.55%	58,072	34.15억
2026-08-14	61,200	62,100	61,000	61,600	-100	-0.16%	51,900	31.97억
2026-08-13	62,300	63,000	60,500	61,700	-300	-0.48%	50,770	31.33억
2026-08-12	64,500	65,100	61,600	62,000	200	+0.32%	83,035	51.48억
2026-08-11	61,600	62,600	60,700	61,800	200	+0.32%	44,738	27.65억
2026-08-10	61,700	62,500	60,700	61,600	-700	-1.12%	26,309	16.21억
2026-08-07	61,500	63,000	61,200	62,300	200	+0.32%	34,159	21.28억
2026-08-06	61,300	62,100	60,900	62,100	1,200	+1.97%	34,339	21.32억
2026-08-05	60,900	62,600	60,100	60,900	-600	-0.98%	43,215	26.32억
2026-08-04	59,500	61,600	59,500	61,500	1,100	+1.82%	27,249	16.76억
2026-08-03	58,700	61,200	58,700	60,400	300	+0.50%	35,878	21.67억
2026-07-31	60,100	61,400	57,600	60,100	100	+0.17%	77,422	46.53억
2026-07-30	59,100	61,200	59,100	60,000	1,500	+2.56%	45,393	27.24억
2026-07-29	60,000	61,400	57,000	58,500	-1,600	-2.66%	66,128	38.68억
2026-07-28	59,500	61,100	59,300	60,100	-1,100	-1.80%	42,274	25.41억
2026-07-27	61,100	62,100	60,000	61,200	400	+0.66%	49,734	30.44억
2026-07-24	60,000	61,500	59,400	60,800	300	+0.50%	66,401	40.37억
2026-07-23	59,600	61,500	59,100	60,500	600	+1.00%	94,364	57.09억
2026-07-22	60,100	61,500	59,900	59,900	700	+1.18%	59,157	35.44억
2026-07-21	58,900	60,300	58,000	59,200	-1,100	-1.82%	63,503	37.59억
2026-07-20	62,300	62,300	58,300	60,300	-1,300	-2.11%	64,624	38.97억
2026-07-16	60,700	62,100	60,100	61,600	1,500	+2.50%	34,176	21.05억
2026-07-15	60,600	62,400	59,600	60,100	100	+0.17%	49,814	29.94억
2026-07-14	61,500	62,400	58,700	60,000	-1,100	-1.80%	74,275	44.57억
2026-07-13	62,200	63,400	60,600	61,100	-700	-1.13%	36,050	22.03억
2026-07-10	63,000	64,500	60,500	61,800	-1,900	-2.98%	86,962	53.74억
2026-07-09	67,400	68,900	60,300	63,700	-800	-1.24%	108,854	69.34억
2026-07-08	66,600	67,200	62,200	64,500	-2,100	-3.15%	51,267	33.07억
2026-07-07	65,100	66,800	64,100	66,600	1,500	+2.30%	49,582	33.02억
2026-07-06	65,100	66,200	63,900	65,100	-100	-0.15%	39,029	25.41억
2026-07-03	66,200	66,300	62,200	65,200	-100	-0.15%	56,758	37.01억
2026-07-02	65,700	67,400	64,000	65,300	300	+0.46%	74,340	48.54억
2026-07-01	64,900	66,600	64,000	65,000	1,300	+2.04%	81,367	52.89억
2026-06-30	63,800	65,600	63,100	63,700	200	+0.31%	53,689	34.2억
2026-06-29	61,100	64,100	60,700	63,500	3,500	+5.83%	71,103	45.15억
2026-06-26	60,400	60,900	58,000	60,000	100	+0.17%	96,724	58.03억
2026-06-25	62,700	62,700	59,400	59,900	-1,700	-2.76%	82,115	49.19억
2026-06-24	63,200	63,200	60,500	61,600	300	+0.49%	97,159	59.85억
2026-06-23	65,000	65,400	61,100	61,300	-3,100	-4.81%	78,039	47.84억
2026-06-22	65,000	65,700	63,600	64,400	-400	-0.62%	57,080	36.76억
2026-06-19	66,700	67,200	63,100	64,800	-1,900	-2.85%	178,531	116억
2026-06-18	68,900	68,900	66,000	66,700	-2,200	-3.19%	81,511	54.37억
2026-06-17	68,400	70,900	67,800	68,900	500	+0.73%	65,688	45.26억
2026-06-16	69,800	71,000	67,800	68,400	-1,500	-2.15%	99,176	67.84억
2026-06-15	70,900	72,500	69,000	69,900	-1,100	-1.55%	81,156	56.73억
2026-06-12	74,400	75,200	71,000	71,000	-3,600	-4.83%	109,327	77.62억
2026-06-11	69,100	76,500	68,900	74,600	4,400	+6.27%	362,954	271억
2026-06-10	72,000	74,700	68,800	70,200	-1,800	-2.50%	88,633	62.22억
2026-06-09	67,900	73,100	67,500	72,000	4,100	+6.04%	122,061	87.88억
2026-06-08	67,200	71,700	67,100	67,900	-3,200	-4.50%	100,599	68.31억
2026-06-05	70,700	71,900	68,600	71,100	800	+1.14%	142,046	101억
2026-06-04	71,000	72,500	68,700	70,300	400	+0.57%	86,233	60.62억
2026-06-02	68,300	70,200	65,900	69,900	2,500	+3.71%	104,074	72.75억
2026-06-01	69,500	69,500	66,300	67,400	-1,000	-1.46%	117,327	79.08억
2026-05-29	70,000	71,400	66,500	68,400	-1,600	-2.29%	126,943	86.83억
2026-05-28	68,000	70,200	66,500	70,000	2,100	+3.09%	173,778	122억
2026-05-27	66,200	68,500	65,700	67,900	1,100	+1.65%	140,734	95.56억
2026-05-26	69,600	70,800	66,500	66,800	-2,500	-3.61%	91,885	61.38억
2026-05-22	66,800	70,000	66,200	69,300	4,300	+6.62%	156,493	108억
2026-05-21	61,800	65,400	60,500	65,000	4,100	+6.73%	128,724	83.67억
2026-05-20	62,400	62,500	58,800	60,900	-400	-0.65%	95,675	58.27억
2026-05-19	60,400	61,500	59,600	61,300	900	+1.49%	90,339	55.38억
2026-05-18	59,100	61,200	58,100	60,400	1,300	+2.20%	136,101	82.21억
2026-05-15	60,200	61,000	58,500	59,100	-600	-1.01%	180,069	106억
2026-05-14	58,600	60,900	57,400	59,700	2,600	+4.55%	125,320	74.82억
2026-05-13	58,200	58,600	55,000	57,100	2,100	+3.82%	117,703	67.21억
2026-05-12	58,200	58,200	54,300	55,000	-2,800	-4.84%	96,715	53.19억
2026-05-11	58,300	58,700	56,600	57,800	-900	-1.53%	81,816	47.29억
2026-05-08	60,000	60,000	58,200	58,700	-300	-0.51%	54,173	31.8억
2026-05-07	59,500	59,800	58,500	59,000	100	+0.17%	52,062	30.72억
2026-05-06	61,100	61,300	57,000	58,900	-2,400	-3.92%	109,788	64.67억
2026-05-04	60,800	62,100	60,200	61,300	200	+0.33%	136,464	83.65억
2026-04-30	61,500	62,500	60,000	61,100	-700	-1.13%	180,994	111억
2026-04-29	61,900	62,500	60,700	61,800	-200	-0.32%	189,865	117억
2026-04-28	58,000	63,900	58,000	62,000	4,900	+8.58%	370,130	229억
2026-04-27	57,100	57,800	55,700	57,100	-400	-0.70%	122,299	69.83억
2026-04-24	54,400	58,400	53,800	57,500	3,300	+6.09%	187,880	108억
2026-04-23	52,400	55,800	50,800	54,200	2,600	+5.04%	166,337	90.15억
2026-04-22	51,000	52,300	50,900	51,600	-100	-0.19%	58,698	30.29억
2026-04-21	51,800	52,300	51,000	51,700	0	0.00%	63,767	32.97억
2026-04-20	52,200	52,600	51,500	51,700	-500	-0.96%	38,225	19.76억
2026-04-17	52,000	52,700	51,100	52,200	300	+0.58%	61,858	32.29억
2026-04-16	51,300	52,200	51,100	51,900	900	+1.76%	39,943	20.73억
2026-04-15	51,200	51,600	50,700	51,000	600	+1.19%	52,618	26.84억
2026-04-14	49,150	50,600	49,150	50,400	1,100	+2.23%	42,722	21.53억
2026-04-13	48,750	50,200	48,300	49,300	750	+1.54%	51,062	25.17억
2026-04-10	48,050	49,100	48,050	48,550	700	+1.46%	45,503	22.09억
2026-04-09	48,850	49,150	47,700	47,850	-1,050	-2.15%	91,503	43.78억
2026-04-08	49,400	49,500	48,500	48,900	1,000	+2.09%	47,572	23.26억
2026-04-07	47,850	48,850	47,650	47,900	-100	-0.21%	27,366	13.11억
2026-04-06	49,000	49,550	47,550	48,000	-1,300	-2.64%	85,708	41.14억
2026-04-03	49,150	49,800	49,050	49,300	150	+0.31%	29,683	14.63억
2026-04-02	50,800	51,700	48,950	49,150	-1,850	-3.63%	56,132	27.59억
2026-04-01	50,900	51,200	49,800	51,000	1,300	+2.62%	78,924	40.25억
2026-03-31	49,300	50,700	48,750	49,700	-50	-0.10%	61,083	30.36억
2026-03-30	49,050	50,200	48,500	49,750	—	—	42,322	21.06억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)