와이씨

232140KOSDAQ

11,910원-20 (-0.17%)전일 종가 2026-09-18

52주 위치

6,82024,15029%신고가 대비 -50.68%

시가총액: 9,772억
PER: 30.94
PBR: 2.54
EPS(TTM): 385원
BPS: 4,696원
자사주비율: 0.12%
결산월: 12월

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 종가11,910원

시가총액9,772억

52주 최고24,150원

52주 최저6,820원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+12.3%	-21.2%	-43.7%	-17.7%	-15.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,190	12,250	11,770	11,910	-20	-0.17%	1,060,556	126억
2026-09-17	12,000	12,220	11,860	11,930	40	+0.34%	1,044,479	125억
2026-09-16	11,680	11,920	11,350	11,890	210	+1.80%	930,291	111억
2026-09-15	11,230	12,050	11,180	11,680	280	+2.46%	1,213,005	142억
2026-09-14	11,200	11,660	11,000	11,400	-150	-1.30%	779,261	88.84억
2026-09-11	11,820	12,170	11,510	11,550	-650	-5.33%	1,506,702	174억
2026-09-10	11,710	12,200	11,500	12,200	440	+3.74%	3,890,945	475억
2026-09-09	11,500	12,380	11,500	11,760	270	+2.35%	1,715,740	202억
2026-09-08	11,930	12,140	11,490	11,490	-440	-3.69%	1,353,696	156억
2026-09-07	12,100	12,150	11,840	11,930	200	+1.71%	1,314,843	157억
2026-09-04	11,910	11,930	11,420	11,730	-20	-0.17%	1,590,908	187억
2026-09-03	12,410	12,730	11,650	11,750	-300	-2.49%	2,766,234	325억
2026-09-02	10,800	12,815	10,710	12,050	880	+7.88%	5,157,000	621억
2026-09-01	10,820	11,290	10,820	11,170	360	+3.33%	1,618,025	181억
2026-08-31	10,930	11,000	10,460	10,810	-540	-4.76%	2,312,030	250억
2026-08-28	12,520	12,720	11,270	11,350	-1,140	-9.13%	3,245,148	368억
2026-08-27	12,410	14,760	11,870	12,490	270	+2.21%	9,891,928	1,236억
2026-08-26	11,600	12,360	11,460	12,220	520	+4.44%	1,741,647	213억
2026-08-25	9,700	11,860	9,230	11,700	1,870	+19.02%	1,645,798	193억
2026-08-24	10,000	10,170	9,750	9,830	-140	-1.40%	426,159	41.89억
2026-08-21	10,590	10,590	9,910	9,970	-670	-6.30%	393,206	39.2억
2026-08-20	10,640	10,760	10,390	10,640	410	+4.01%	438,755	46.68억
2026-08-19	10,110	10,590	10,000	10,230	-380	-3.58%	414,826	42.44억
2026-08-18	11,130	11,500	10,500	10,610	-490	-4.41%	809,261	85.86억
2026-08-14	10,950	11,430	10,530	11,100	270	+2.49%	944,541	105억
2026-08-13	10,830	11,110	10,680	10,830	80	+0.74%	587,468	63.62억
2026-08-12	10,530	10,890	10,310	10,750	220	+2.09%	566,538	60.9억
2026-08-11	10,150	10,670	9,920	10,530	310	+3.03%	619,579	65.24억
2026-08-10	9,340	10,220	9,220	10,220	1,020	+11.09%	700,360	71.58억
2026-08-07	9,430	9,670	8,920	9,200	-160	-1.71%	352,775	32.46억
2026-08-06	9,400	9,670	9,120	9,360	-230	-2.40%	341,364	31.95억
2026-08-05	9,550	9,720	9,170	9,590	440	+4.81%	578,610	55.49억
2026-08-04	8,870	9,190	8,680	9,150	410	+4.69%	489,255	44.77억
2026-08-03	8,550	9,040	8,070	8,740	100	+1.16%	667,921	58.38억
2026-07-31	7,850	8,640	7,710	8,640	1,500	+21.01%	1,167,472	101억
2026-07-30	7,050	7,600	7,050	7,140	-210	-2.86%	711,856	50.83억
2026-07-29	8,250	8,470	6,820	7,350	-830	-10.15%	1,278,157	93.94억
2026-07-28	9,120	9,230	7,610	8,180	-1,330	-13.99%	825,007	67.49억
2026-07-27	9,290	9,800	9,185	9,510	430	+4.74%	544,686	51.8억
2026-07-24	9,670	9,680	9,040	9,080	-630	-6.49%	723,932	65.73억
2026-07-23	9,400	9,730	9,150	9,710	360	+3.85%	753,866	73.2억
2026-07-22	9,900	10,120	9,330	9,350	-280	-2.91%	742,743	69.45억
2026-07-21	9,440	9,720	9,170	9,630	170	+1.80%	441,833	42.55억
2026-07-20	9,600	10,150	9,390	9,460	-520	-5.21%	519,062	49.1억
2026-07-16	10,500	10,500	9,800	9,980	-870	-8.02%	601,793	60.06억
2026-07-15	10,300	11,030	10,280	10,850	900	+9.05%	972,554	106억
2026-07-14	10,080	10,320	9,410	9,950	-130	-1.29%	810,293	80.62억
2026-07-13	10,920	11,300	10,050	10,080	-700	-6.49%	830,107	83.67억
2026-07-10	10,270	11,150	10,240	10,780	790	+7.91%	971,293	105억
2026-07-09	10,100	10,550	9,800	9,990	-170	-1.67%	762,379	76.16억
2026-07-08	10,600	11,230	10,100	10,160	-840	-7.64%	666,051	67.67억
2026-07-07	11,670	11,890	10,740	11,000	-680	-5.82%	509,494	56.04억
2026-07-06	12,050	12,050	11,070	11,680	-370	-3.07%	531,413	62.07억
2026-07-03	11,670	12,070	11,000	12,050	500	+4.33%	542,609	65.38억
2026-07-02	13,010	13,020	11,500	11,550	-1,880	-14.00%	830,688	95.94억
2026-07-01	13,290	14,310	12,940	13,430	280	+2.13%	735,757	98.81억
2026-06-30	13,120	13,710	12,960	13,150	10	+0.08%	474,508	62.4억
2026-06-29	12,550	13,320	12,540	13,140	600	+4.78%	556,913	73.18억
2026-06-26	12,630	13,290	12,210	12,540	-210	-1.65%	759,061	95.19억
2026-06-25	13,370	13,700	12,550	12,750	-220	-1.70%	614,942	78.41억
2026-06-24	13,370	13,800	12,660	12,970	-200	-1.52%	594,705	77.13억
2026-06-23	14,760	15,000	13,000	13,170	-1,580	-10.71%	747,196	98.41억
2026-06-22	14,400	15,140	14,080	14,750	350	+2.43%	681,550	101억
2026-06-19	15,380	15,450	13,960	14,400	-710	-4.70%	719,172	104억
2026-06-18	15,580	15,850	14,870	15,110	-490	-3.14%	540,093	81.61억
2026-06-17	15,250	15,940	15,100	15,600	250	+1.63%	830,527	130억
2026-06-16	16,200	16,250	15,310	15,350	-810	-5.01%	887,313	136억
2026-06-15	16,500	16,890	15,940	16,160	180	+1.13%	964,897	156억
2026-06-12	15,750	16,460	15,380	15,980	1,030	+6.89%	2,225,506	356억
2026-06-11	13,960	15,400	13,720	14,950	690	+4.84%	975,827	146억
2026-06-10	14,020	14,965	13,900	14,260	-290	-1.99%	121	173만
2026-06-09	13,310	14,780	13,310	14,550	1,450	+11.07%	1,108,210	161억
2026-06-08	13,980	14,270	12,760	13,100	-1,820	-12.20%	1,221,589	160억
2026-06-05	15,670	15,670	14,550	14,920	-1,070	-6.69%	791,019	118억
2026-06-04	15,290	16,680	15,290	15,990	700	+4.58%	849,615	136억
2026-06-02	15,760	16,090	14,980	15,290	-580	-3.65%	912,226	139억
2026-06-01	16,300	16,850	15,400	15,870	-300	-1.86%	1,747,355	277억
2026-05-29	17,350	17,370	15,850	16,170	-970	-5.66%	864,932	140억
2026-05-28	18,070	18,070	16,270	17,140	-930	-5.15%	882,532	151억
2026-05-27	19,710	19,990	17,960	18,070	-1,140	-5.93%	958,074	173억
2026-05-26	19,700	20,150	19,150	19,210	120	+0.63%	774,743	149억
2026-05-22	18,290	19,680	18,290	19,090	640	+3.47%	788,394	151억
2026-05-21	17,450	18,810	17,450	18,450	1,500	+8.85%	833,155	154억
2026-05-20	17,290	17,590	16,300	16,950	-320	-1.85%	638,705	108억
2026-05-19	17,950	18,300	16,980	17,270	-680	-3.79%	514,774	88.9억
2026-05-18	18,320	18,410	17,070	17,950	-450	-2.45%	834,903	150억
2026-05-15	19,900	20,450	18,010	18,400	-1,320	-6.69%	915,531	168억
2026-05-14	19,800	19,810	18,860	19,720	-70	-0.35%	614,253	121억
2026-05-13	19,950	20,200	19,180	19,790	-360	-1.79%	885,055	175억
2026-05-12	21,400	21,750	19,280	20,150	-1,200	-5.62%	1,464,412	295억
2026-05-11	22,000	22,250	21,100	21,350	-200	-0.93%	886,471	189억
2026-05-08	21,550	22,200	21,000	21,550	-500	-2.27%	628,662	135억
2026-05-07	24,000	24,150	21,400	22,050	-1,650	-6.96%	1,210,307	267억
2026-05-06	23,000	23,700	21,850	23,700	1,350	+6.04%	2,151,919	510억
2026-05-04	22,300	22,850	22,100	22,350	500	+2.29%	870,147	194억
2026-04-30	22,750	22,800	21,600	21,850	-900	-3.96%	786,184	172억
2026-04-29	22,650	23,000	22,350	22,750	-100	-0.44%	635,174	145억
2026-04-28	23,450	23,450	22,550	22,850	-600	-2.56%	773,790	177억
2026-04-27	23,500	24,000	22,600	23,450	150	+0.64%	1,992,484	467억
2026-04-24	21,150	23,750	21,100	23,300	2,300	+10.95%	4,422,903	1,031억
2026-04-23	21,250	21,250	20,350	21,000	50	+0.24%	1,082,244	227억
2026-04-22	20,500	21,000	20,000	20,950	350	+1.70%	881,391	185억
2026-04-21	20,550	20,800	20,050	20,600	100	+0.49%	853,716	176억
2026-04-20	20,100	21,000	19,800	20,500	400	+1.99%	915,887	188억
2026-04-17	19,990	20,350	19,670	20,100	110	+0.55%	743,860	150억
2026-04-16	20,000	20,100	19,560	19,990	0	0.00%	606,892	121억
2026-04-15	20,150	20,300	19,720	19,990	410	+2.09%	897,070	179억
2026-04-14	19,930	20,400	19,530	19,580	290	+1.50%	992,582	194억
2026-04-13	19,060	20,150	18,880	19,290	-210	-1.08%	1,104,966	213억
2026-04-10	18,320	19,960	18,320	19,500	1,490	+8.27%	1,587,662	310억
2026-04-09	18,700	18,700	17,920	18,010	-890	-4.71%	760,301	137억
2026-04-08	18,300	18,910	18,110	18,900	1,650	+9.57%	1,001,825	189억
2026-04-07	17,700	17,700	17,010	17,250	270	+1.59%	502,562	86.69억
2026-04-06	17,300	17,750	16,900	16,980	-130	-0.76%	406,239	68.98억
2026-04-03	17,520	17,800	17,000	17,110	140	+0.82%	565,689	96.79억
2026-04-02	18,660	18,820	16,840	16,970	-1,490	-8.07%	842,328	143억
2026-04-01	17,800	18,770	17,770	18,460	1,650	+9.82%	878,873	162억
2026-03-31	17,720	17,770	16,770	16,810	-1,040	-5.83%	720,740	121억
2026-03-30	17,750	18,180	17,450	17,850	-1,550	-7.99%	649,050	116억
2026-03-27	18,750	19,180	17,980	19,400	—	—	976,680	189억

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