웹스
196700KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외1,422원+33 (+2.38%)전일 종가 2026-09-18
52주 위치
9453,49019%신고가 대비 -59.26%
- 시가총액
- 204억
- PER
- 4.18
- PBR
- 0.47
- EPS(TTM)
- 340원
- BPS
- 3,058원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.6% | +18.4% | -36.4% | -33.4% | -1.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,396 | 1,440 | 1,396 | 1,422 | 33 | +2.38% | 100,720 | 1.43억 |
| 2026-09-17 | 1,353 | 1,420 | 1,345 | 1,389 | 36 | +2.66% | 90,215 | 1.25억 |
| 2026-09-16 | 1,315 | 1,372 | 1,315 | 1,353 | 60 | +4.64% | 85,470 | 1.16억 |
| 2026-09-15 | 1,324 | 1,326 | 1,290 | 1,293 | -44 | -3.29% | 29,143 | 3,768만 |
| 2026-09-14 | 1,353 | 1,353 | 1,327 | 1,337 | -16 | -1.18% | 33,276 | 4,449만 |
| 2026-09-11 | 1,347 | 1,356 | 1,347 | 1,353 | 6 | +0.45% | 14,254 | 1,929만 |
| 2026-09-10 | 1,334 | 1,355 | 1,325 | 1,347 | 2 | +0.15% | 27,436 | 3,696만 |
| 2026-09-09 | 1,351 | 1,358 | 1,342 | 1,345 | -14 | -1.03% | 13,293 | 1,788만 |
| 2026-09-08 | 1,380 | 1,380 | 1,335 | 1,359 | -21 | -1.52% | 35,956 | 4,886만 |
| 2026-09-07 | 1,364 | 1,384 | 1,352 | 1,380 | 16 | +1.17% | 26,226 | 3,619만 |
| 2026-09-04 | 1,372 | 1,377 | 1,350 | 1,364 | -14 | -1.02% | 26,745 | 3,648만 |
| 2026-09-03 | 1,367 | 1,413 | 1,349 | 1,378 | 11 | +0.80% | 34,364 | 4,735만 |
| 2026-09-02 | 1,344 | 1,367 | 1,317 | 1,367 | 0 | 0.00% | 34,834 | 4,762만 |
| 2026-09-01 | 1,391 | 1,391 | 1,346 | 1,367 | -24 | -1.73% | 22,498 | 3,075만 |
| 2026-08-31 | 1,361 | 1,391 | 1,331 | 1,391 | 30 | +2.20% | 28,384 | 3,948만 |
| 2026-08-28 | 1,344 | 1,391 | 1,344 | 1,361 | -9 | -0.66% | 26,359 | 3,587만 |
| 2026-08-27 | 1,295 | 1,370 | 1,295 | 1,370 | 57 | +4.34% | 45,637 | 6,252만 |
| 2026-08-26 | 1,305 | 1,320 | 1,281 | 1,313 | 8 | +0.61% | 38,104 | 5,003만 |
| 2026-08-25 | 1,310 | 1,326 | 1,274 | 1,305 | -9 | -0.68% | 19,695 | 2,570만 |
| 2026-08-24 | 1,315 | 1,326 | 1,290 | 1,314 | -1 | -0.08% | 36,317 | 4,772만 |
| 2026-08-21 | 1,425 | 1,425 | 1,283 | 1,315 | -55 | -4.01% | 80,922 | 1.06억 |
| 2026-08-20 | 1,403 | 1,403 | 1,344 | 1,370 | -44 | -3.11% | 73,253 | 1억 |
| 2026-08-19 | 1,275 | 1,519 | 1,261 | 1,414 | 140 | +10.99% | 913,538 | 12.92억 |
| 2026-08-18 | 1,339 | 1,339 | 1,256 | 1,274 | -65 | -4.85% | 109,491 | 1.39억 |
| 2026-08-14 | 1,382 | 1,382 | 1,319 | 1,339 | -29 | -2.12% | 50,385 | 6,747만 |
| 2026-08-13 | 1,395 | 1,410 | 1,330 | 1,368 | -42 | -2.98% | 78,623 | 1.08억 |
| 2026-08-12 | 1,397 | 1,428 | 1,373 | 1,410 | 13 | +0.93% | 50,466 | 7,116만 |
| 2026-08-11 | 1,380 | 1,415 | 1,344 | 1,397 | 17 | +1.23% | 68,437 | 9,561만 |
| 2026-08-10 | 1,399 | 1,399 | 1,323 | 1,380 | -19 | -1.36% | 41,569 | 5,737만 |
| 2026-08-07 | 1,385 | 1,420 | 1,355 | 1,399 | 29 | +2.12% | 53,745 | 7,519만 |
| 2026-08-06 | 1,421 | 1,421 | 1,327 | 1,370 | -14 | -1.01% | 52,949 | 7,254만 |
| 2026-08-05 | 1,281 | 1,394 | 1,281 | 1,384 | 111 | +8.72% | 120,618 | 1.67억 |
| 2026-08-04 | 1,180 | 1,285 | 1,180 | 1,273 | 33 | +2.66% | 82,769 | 1.05억 |
| 2026-08-03 | 1,256 | 1,256 | 1,221 | 1,240 | -16 | -1.27% | 58,736 | 7,283만 |
| 2026-07-31 | 1,240 | 1,271 | 1,235 | 1,256 | 21 | +1.70% | 23,856 | 2,996만 |
| 2026-07-30 | 1,232 | 1,273 | 1,196 | 1,235 | 0 | 0.00% | 41,705 | 5,151만 |
| 2026-07-29 | 1,233 | 1,266 | 1,156 | 1,235 | 2 | +0.16% | 77,550 | 9,577만 |
| 2026-07-28 | 1,275 | 1,275 | 1,215 | 1,233 | -62 | -4.79% | 56,168 | 6,926만 |
| 2026-07-27 | 1,322 | 1,322 | 1,252 | 1,295 | -27 | -2.04% | 40,071 | 5,189만 |
| 2026-07-24 | 1,410 | 1,410 | 1,270 | 1,322 | -120 | -8.32% | 117,266 | 1.55억 |
| 2026-07-23 | 1,355 | 1,475 | 1,313 | 1,442 | 90 | +6.66% | 316,807 | 4.57억 |
| 2026-07-22 | 1,182 | 1,390 | 1,182 | 1,352 | 172 | +14.58% | 567,223 | 7.67억 |
| 2026-07-21 | 1,213 | 1,273 | 1,140 | 1,180 | -33 | -2.72% | 305,493 | 3.6억 |
| 2026-07-20 | 1,290 | 1,290 | 1,186 | 1,213 | -77 | -5.97% | 338,638 | 4.11억 |
| 2026-07-16 | 1,080 | 1,298 | 1,052 | 1,290 | 220 | +20.56% | 693,224 | 8.94억 |
| 2026-07-15 | 1,069 | 1,110 | 1,056 | 1,070 | 25 | +2.39% | 494,633 | 5.29억 |
| 2026-07-14 | 1,139 | 1,281 | 1,030 | 1,045 | 59 | +5.98% | 3,377,397 | 35.29억 |
| 2026-07-13 | 1,025 | 1,047 | 985 | 986 | -37 | -3.62% | 72,881 | 7,186만 |
| 2026-07-10 | 980 | 1,045 | 980 | 1,023 | 23 | +2.30% | 56,871 | 5,818만 |
| 2026-07-09 | 978 | 1,001 | 970 | 1,000 | 22 | +2.25% | 23,423 | 2,342만 |
| 2026-07-08 | 1,012 | 1,027 | 973 | 978 | -34 | -3.36% | 21,939 | 2,146만 |
| 2026-07-07 | 1,041 | 1,088 | 1,004 | 1,012 | -28 | -2.69% | 94,287 | 9,542만 |
| 2026-07-06 | 1,000 | 1,042 | 972 | 1,040 | 46 | +4.63% | 71,671 | 7,454만 |
| 2026-07-03 | 980 | 1,016 | 952 | 994 | 11 | +1.12% | 80,549 | 8,007만 |
| 2026-07-02 | 1,026 | 1,031 | 983 | 983 | -43 | -4.19% | 55,995 | 5,504만 |
| 2026-07-01 | 1,020 | 1,031 | 994 | 1,026 | 6 | +0.59% | 73,553 | 7,547만 |
| 2026-06-30 | 987 | 1,034 | 987 | 1,020 | 33 | +3.34% | 43,311 | 4,418만 |
| 2026-06-29 | 960 | 990 | 951 | 987 | 26 | +2.71% | 96,792 | 9,553만 |
| 2026-06-26 | 1,043 | 1,043 | 945 | 961 | -71 | -6.88% | 88,727 | 8,527만 |
| 2026-06-25 | 1,008 | 1,075 | 998 | 1,032 | 24 | +2.38% | 110,265 | 1.14억 |
| 2026-06-24 | 1,045 | 1,055 | 959 | 1,008 | -47 | -4.45% | 177,887 | 1.79억 |
| 2026-06-23 | 1,106 | 1,114 | 1,042 | 1,055 | -59 | -5.30% | 71,563 | 7,550만 |
| 2026-06-22 | 1,152 | 1,177 | 1,106 | 1,114 | -48 | -4.13% | 60,600 | 6,751만 |
| 2026-06-19 | 1,197 | 1,201 | 1,135 | 1,162 | -39 | -3.25% | 51,298 | 5,961만 |
| 2026-06-18 | 1,251 | 1,251 | 1,196 | 1,201 | -50 | -4.00% | 23,225 | 2,789만 |
| 2026-06-17 | 1,252 | 1,310 | 1,232 | 1,251 | -9 | -0.71% | 125,478 | 1.57억 |
| 2026-06-16 | 1,248 | 1,269 | 1,224 | 1,260 | 12 | +0.96% | 65,522 | 8,256만 |
| 2026-06-15 | 1,236 | 1,264 | 1,230 | 1,248 | 12 | +0.97% | 44,920 | 5,606만 |
| 2026-06-12 | 1,194 | 1,236 | 1,194 | 1,236 | 42 | +3.52% | 57,272 | 7,079만 |
| 2026-06-11 | 1,198 | 1,208 | 1,143 | 1,194 | -5 | -0.42% | 78,954 | 9,427만 |
| 2026-06-10 | 1,216 | 1,255 | 1,148 | 1,199 | -21 | -1.72% | 44,750 | 5,366만 |
| 2026-06-09 | 1,156 | 1,220 | 1,145 | 1,220 | 64 | +5.54% | 89,441 | 1.09억 |
| 2026-06-08 | 1,266 | 1,266 | 1,130 | 1,156 | -110 | -8.69% | 155,068 | 1.79억 |
| 2026-06-05 | 1,258 | 1,328 | 1,230 | 1,266 | 7 | +0.56% | 89,505 | 1.13억 |
| 2026-06-04 | 1,380 | 1,380 | 1,237 | 1,259 | -134 | -9.62% | 346,286 | 4.36억 |
| 2026-06-02 | 1,450 | 1,455 | 1,237 | 1,393 | -57 | -3.93% | 182,467 | 2.54억 |
| 2026-06-01 | 1,421 | 1,475 | 1,326 | 1,450 | 37 | +2.62% | 188,989 | 2.74억 |
| 2026-05-29 | 1,471 | 1,500 | 1,387 | 1,413 | -58 | -3.94% | 93,258 | 1.32억 |
| 2026-05-28 | 1,491 | 1,530 | 1,431 | 1,471 | -20 | -1.34% | 89,108 | 1.31억 |
| 2026-05-27 | 1,567 | 1,595 | 1,491 | 1,491 | -76 | -4.85% | 101,333 | 1.51억 |
| 2026-05-26 | 1,650 | 1,650 | 1,553 | 1,567 | -76 | -4.63% | 87,267 | 1.37억 |
| 2026-05-22 | 1,634 | 1,689 | 1,618 | 1,643 | 18 | +1.11% | 61,435 | 1.01억 |
| 2026-05-21 | 1,595 | 1,650 | 1,555 | 1,625 | 30 | +1.88% | 138,666 | 2.25억 |
| 2026-05-20 | 1,669 | 1,689 | 1,595 | 1,595 | -74 | -4.43% | 54,254 | 8,654만 |
| 2026-05-19 | 1,631 | 1,689 | 1,625 | 1,669 | 24 | +1.46% | 62,867 | 1.05억 |
| 2026-05-18 | 1,659 | 1,680 | 1,620 | 1,645 | -49 | -2.89% | 85,724 | 1.41억 |
| 2026-05-15 | 1,800 | 1,810 | 1,621 | 1,694 | -106 | -5.89% | 144,745 | 2.45억 |
| 2026-05-14 | 1,670 | 1,800 | 1,633 | 1,800 | 141 | +8.50% | 103,856 | 1.87억 |
| 2026-05-13 | 1,721 | 1,758 | 1,595 | 1,659 | -62 | -3.60% | 139,637 | 2.32억 |
| 2026-05-12 | 1,820 | 1,820 | 1,700 | 1,721 | -99 | -5.44% | 258,964 | 4.46억 |
| 2026-05-11 | 1,915 | 1,915 | 1,820 | 1,820 | -95 | -4.96% | 111,372 | 2.03억 |
| 2026-05-08 | 1,887 | 1,924 | 1,855 | 1,915 | 28 | +1.48% | 72,278 | 1.38억 |
| 2026-05-07 | 1,899 | 1,980 | 1,840 | 1,887 | -14 | -0.74% | 196,093 | 3.7억 |
| 2026-05-06 | 2,000 | 2,000 | 1,801 | 1,901 | -89 | -4.47% | 285,051 | 5.42억 |
| 2026-05-04 | 2,125 | 2,125 | 1,950 | 1,990 | -105 | -5.01% | 278,314 | 5.54억 |
| 2026-04-30 | 2,145 | 2,145 | 2,070 | 2,095 | -50 | -2.33% | 95,027 | 1.99억 |
| 2026-04-29 | 2,055 | 2,150 | 2,040 | 2,145 | 70 | +3.37% | 116,935 | 2.51억 |
| 2026-04-28 | 2,140 | 2,145 | 2,065 | 2,075 | -70 | -3.26% | 117,443 | 2.44억 |
| 2026-04-27 | 2,205 | 2,275 | 2,140 | 2,145 | -75 | -3.38% | 100,119 | 2.15억 |
| 2026-04-24 | 2,140 | 2,315 | 2,120 | 2,220 | 80 | +3.74% | 243,513 | 5.41억 |
| 2026-04-23 | 2,120 | 2,150 | 2,045 | 2,140 | 20 | +0.94% | 149,759 | 3.2억 |
| 2026-04-22 | 2,145 | 2,150 | 1,986 | 2,120 | -5 | -0.24% | 72,244 | 1.53억 |
| 2026-04-21 | 2,165 | 2,205 | 2,120 | 2,125 | -40 | -1.85% | 85,910 | 1.83억 |
| 2026-04-20 | 2,180 | 2,220 | 2,120 | 2,165 | -15 | -0.69% | 100,024 | 2.17억 |
| 2026-04-17 | 2,130 | 2,265 | 2,085 | 2,180 | 50 | +2.35% | 138,372 | 3.02억 |
| 2026-04-16 | 2,105 | 2,235 | 2,085 | 2,130 | 10 | +0.47% | 114,706 | 2.44억 |
| 2026-04-15 | 2,115 | 2,180 | 1,990 | 2,120 | 10 | +0.47% | 139,263 | 2.95억 |
| 2026-04-14 | 2,065 | 2,205 | 2,040 | 2,110 | 45 | +2.18% | 145,858 | 3.08억 |
| 2026-04-13 | 2,120 | 2,120 | 2,040 | 2,065 | -90 | -4.18% | 158,518 | 3.27억 |
| 2026-04-10 | 2,120 | 2,420 | 2,010 | 2,155 | 229 | +11.89% | 940,677 | 20.27억 |
| 2026-04-09 | 1,940 | 1,946 | 1,873 | 1,926 | 6 | +0.31% | 46,232 | 8,904만 |
| 2026-04-08 | 1,870 | 1,960 | 1,870 | 1,920 | 67 | +3.62% | 92,511 | 1.78억 |
| 2026-04-07 | 1,910 | 1,990 | 1,830 | 1,853 | -57 | -2.98% | 92,316 | 1.71억 |
| 2026-04-06 | 1,989 | 2,005 | 1,894 | 1,910 | -50 | -2.55% | 81,141 | 1.55억 |
| 2026-04-03 | 1,875 | 1,992 | 1,872 | 1,960 | 89 | +4.76% | 79,835 | 1.56억 |
| 2026-04-02 | 2,055 | 2,055 | 1,871 | 1,871 | -184 | -8.95% | 107,075 | 2억 |
| 2026-04-01 | 1,997 | 2,150 | 1,992 | 2,055 | 74 | +3.74% | 186,812 | 3.84억 |
| 2026-03-31 | 1,940 | 2,050 | 1,940 | 1,981 | -12 | -0.60% | 139,939 | 2.77억 |
| 2026-03-30 | 1,936 | 2,050 | 1,853 | 1,993 | 3 | +0.15% | 146,675 | 2.92억 |
| 2026-03-27 | 1,990 | 2,030 | 1,938 | 1,990 | — | — | 114,001 | 2.27억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)