와이즈버즈
273060KOSDAQ3,840원-45 (-1.16%)전일 종가 2026-09-18
52주 위치
3,0407,20519%신고가 대비 -46.70%
- 시가총액
- 1,938억
- PER
- 30.72
- PBR
- 3.86
- EPS(TTM)
- 125원
- BPS
- 994원
- 자사주비율
- 3.48%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -9.8% | -31.8% | -30.8% | -13.2% | -38.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,910 | 3,915 | 3,805 | 3,840 | -45 | -1.16% | 8,005 | 3,074만 |
| 2026-09-17 | 3,900 | 4,000 | 3,825 | 3,885 | -55 | -1.40% | 13,229 | 5,139만 |
| 2026-09-16 | 3,850 | 4,030 | 3,850 | 3,940 | 90 | +2.34% | 12,393 | 4,883만 |
| 2026-09-15 | 3,730 | 3,985 | 3,730 | 3,850 | 45 | +1.18% | 6,504 | 2,504만 |
| 2026-09-14 | 3,970 | 3,970 | 3,700 | 3,805 | -145 | -3.67% | 17,247 | 6,562만 |
| 2026-09-11 | 4,010 | 4,190 | 3,950 | 3,950 | -110 | -2.71% | 20,245 | 7,997만 |
| 2026-09-10 | 4,145 | 4,220 | 3,915 | 4,060 | -85 | -2.05% | 34,688 | 1.41억 |
| 2026-09-09 | 5,100 | 5,590 | 4,145 | 4,145 | -175 | -4.05% | 212,007 | 8.79억 |
| 2026-08-19 | 4,005 | 4,340 | 4,005 | 4,320 | 65 | +1.53% | 12,766 | 5,515만 |
| 2026-08-18 | 4,295 | 4,450 | 4,175 | 4,255 | -40 | -0.93% | 9,456 | 4,024만 |
| 2026-08-14 | 4,500 | 4,500 | 4,230 | 4,295 | -155 | -3.48% | 19,377 | 8,322만 |
| 2026-08-13 | 4,605 | 4,700 | 4,450 | 4,450 | -195 | -4.20% | 10,249 | 4,561만 |
| 2026-08-12 | 4,500 | 4,705 | 4,400 | 4,645 | 135 | +2.99% | 18,876 | 8,768만 |
| 2026-08-11 | 4,915 | 4,915 | 4,500 | 4,510 | -415 | -8.43% | 26,119 | 1.18억 |
| 2026-08-10 | 5,100 | 5,100 | 4,725 | 4,925 | -265 | -5.11% | 52,644 | 2.59억 |
| 2026-08-07 | 4,950 | 5,190 | 4,550 | 5,190 | 240 | +4.85% | 105,086 | 5.45억 |
| 2026-08-06 | 4,555 | 5,035 | 4,555 | 4,950 | 410 | +9.03% | 83,773 | 4.15억 |
| 2026-08-05 | 4,350 | 4,600 | 4,295 | 4,540 | 205 | +4.73% | 16,152 | 7,333만 |
| 2026-08-04 | 3,905 | 4,435 | 3,905 | 4,335 | 430 | +11.01% | 37,754 | 1.64억 |
| 2026-08-03 | 4,000 | 4,075 | 3,740 | 3,905 | 20 | +0.51% | 19,786 | 7,726만 |
| 2026-07-31 | 3,705 | 3,885 | 3,500 | 3,885 | 170 | +4.58% | 14,630 | 5,684만 |
| 2026-07-30 | 3,330 | 3,880 | 3,040 | 3,715 | -160 | -4.13% | 82,247 | 3.06억 |
| 2026-07-29 | 4,005 | 4,100 | 3,720 | 3,875 | -185 | -4.56% | 22,584 | 8,751만 |
| 2026-07-28 | 4,250 | 4,250 | 3,905 | 4,060 | -150 | -3.56% | 14,162 | 5,750만 |
| 2026-07-27 | 4,350 | 4,350 | 4,110 | 4,210 | -100 | -2.32% | 25,190 | 1.06억 |
| 2026-07-24 | 4,155 | 4,395 | 4,155 | 4,310 | 85 | +2.01% | 8,450 | 3,642만 |
| 2026-07-23 | 4,200 | 4,330 | 4,200 | 4,225 | 25 | +0.60% | 2,434 | 1,028만 |
| 2026-07-22 | 4,300 | 4,350 | 4,165 | 4,200 | 50 | +1.20% | 9,172 | 3,852만 |
| 2026-07-21 | 4,080 | 4,210 | 4,010 | 4,150 | 35 | +0.85% | 8,826 | 3,663만 |
| 2026-07-20 | 4,080 | 4,120 | 3,860 | 4,115 | 35 | +0.86% | 4,400 | 1,811만 |
| 2026-07-16 | 4,225 | 4,225 | 4,060 | 4,080 | -150 | -3.55% | 14,188 | 5,789만 |
| 2026-07-15 | 4,120 | 4,235 | 4,120 | 4,230 | 110 | +2.67% | 14,586 | 6,170만 |
| 2026-07-14 | 4,185 | 4,185 | 4,030 | 4,120 | -65 | -1.55% | 22,317 | 9,195만 |
| 2026-07-13 | 4,175 | 4,250 | 4,065 | 4,185 | 0 | 0.00% | 8,430 | 3,528만 |
| 2026-07-10 | 4,075 | 4,240 | 4,075 | 4,185 | 60 | +1.45% | 7,875 | 3,296만 |
| 2026-07-09 | 4,130 | 4,210 | 4,085 | 4,125 | -5 | -0.12% | 5,870 | 2,421만 |
| 2026-07-08 | 4,285 | 4,320 | 4,100 | 4,130 | -155 | -3.62% | 9,345 | 3,859만 |
| 2026-07-07 | 4,235 | 4,395 | 4,200 | 4,285 | 50 | +1.18% | 15,802 | 6,771만 |
| 2026-07-06 | 4,310 | 4,310 | 4,180 | 4,235 | -80 | -1.85% | 8,388 | 3,552만 |
| 2026-07-03 | 4,125 | 4,315 | 4,035 | 4,315 | 65 | +1.53% | 20,176 | 8,706만 |
| 2026-07-02 | 4,325 | 4,350 | 4,075 | 4,250 | -110 | -2.52% | 21,698 | 9,222만 |
| 2026-07-01 | 4,310 | 4,430 | 4,225 | 4,360 | -35 | -0.80% | 32,461 | 1.42억 |
| 2026-06-30 | 4,570 | 4,600 | 4,305 | 4,395 | -140 | -3.09% | 22,199 | 9,756만 |
| 2026-06-29 | 4,370 | 4,550 | 4,200 | 4,535 | 165 | +3.78% | 22,515 | 1.02억 |
| 2026-06-26 | 4,505 | 4,610 | 4,250 | 4,370 | -240 | -5.21% | 39,360 | 1.72억 |
| 2026-06-25 | 4,675 | 4,875 | 4,325 | 4,610 | -170 | -3.56% | 28,468 | 1.31억 |
| 2026-06-24 | 4,885 | 5,075 | 4,600 | 4,780 | -105 | -2.15% | 62,831 | 3억 |
| 2026-06-23 | 5,310 | 5,385 | 4,850 | 4,885 | -425 | -8.00% | 121,536 | 5.94억 |
| 2026-06-22 | 6,075 | 6,175 | 5,300 | 5,310 | -580 | -9.85% | 113,448 | 6.02억 |
| 2026-06-19 | 5,565 | 6,120 | 5,565 | 5,890 | 260 | +4.62% | 184,841 | 10.89억 |
| 2026-06-18 | 5,845 | 5,865 | 5,500 | 5,630 | -215 | -3.68% | 78,966 | 4.45억 |
| 2026-06-17 | 5,640 | 5,940 | 5,550 | 5,845 | 195 | +3.45% | 50,739 | 2.97억 |
| 2026-06-16 | 5,710 | 5,795 | 5,400 | 5,650 | -20 | -0.35% | 28,299 | 1.6억 |
| 2026-06-15 | 5,575 | 5,720 | 5,515 | 5,670 | 105 | +1.89% | 24,218 | 1.37억 |
| 2026-06-12 | 5,500 | 5,825 | 5,485 | 5,565 | 85 | +1.55% | 49,673 | 2.76억 |
| 2026-06-11 | 5,340 | 5,495 | 5,210 | 5,480 | 95 | +1.76% | 26,571 | 1.46억 |
| 2026-06-10 | 5,445 | 5,580 | 5,315 | 5,385 | -120 | -2.18% | 363 | 195만 |
| 2026-06-09 | 5,125 | 5,575 | 5,125 | 5,505 | 340 | +6.58% | 41,421 | 2.28억 |
| 2026-06-08 | 5,605 | 5,605 | 5,160 | 5,165 | -500 | -8.83% | 46,535 | 2.4억 |
| 2026-06-05 | 5,865 | 5,970 | 5,610 | 5,665 | -215 | -3.66% | 61,362 | 3.48억 |
| 2026-06-04 | 5,200 | 5,895 | 5,055 | 5,880 | 680 | +13.08% | 166,710 | 9.8억 |
| 2026-06-02 | 5,055 | 5,345 | 4,990 | 5,200 | 100 | +1.96% | 49,264 | 2.56억 |
| 2026-06-01 | 5,400 | 5,475 | 4,995 | 5,100 | -160 | -3.04% | 76,833 | 3.92억 |
| 2026-05-29 | 5,305 | 5,400 | 5,060 | 5,260 | -40 | -0.75% | 33,387 | 1.76억 |
| 2026-05-28 | 5,525 | 5,575 | 5,050 | 5,300 | -15 | -0.28% | 59,535 | 3.16억 |
| 2026-05-27 | 5,885 | 5,885 | 5,300 | 5,315 | -570 | -9.69% | 61,841 | 3.29억 |
| 2026-05-26 | 6,060 | 6,090 | 5,825 | 5,885 | -60 | -1.01% | 50,225 | 2.96억 |
| 2026-05-22 | 5,840 | 6,110 | 5,805 | 5,945 | 135 | +2.32% | 63,723 | 3.79억 |
| 2026-05-21 | 5,825 | 6,075 | 5,750 | 5,810 | -15 | -0.26% | 47,405 | 2.75억 |
| 2026-05-20 | 5,780 | 6,050 | 5,575 | 5,825 | 25 | +0.43% | 64,738 | 3.77억 |
| 2026-05-19 | 6,170 | 6,320 | 5,750 | 5,800 | -345 | -5.61% | 86,232 | 5억 |
| 2026-05-18 | 5,580 | 6,250 | 5,580 | 6,145 | 620 | +11.22% | 232,348 | 14.28억 |
| 2026-05-15 | 6,050 | 6,050 | 5,525 | 5,525 | -460 | -7.69% | 61,987 | 3.42억 |
| 2026-05-14 | 6,180 | 6,490 | 5,650 | 5,985 | 50 | +0.84% | 311,532 | 18.65억 |
| 2026-05-13 | 6,130 | 6,315 | 5,790 | 5,935 | -315 | -5.04% | 92,707 | 5.5억 |
| 2026-05-12 | 6,360 | 6,360 | 5,900 | 6,250 | 30 | +0.48% | 99,382 | 6.21억 |
| 2026-05-11 | 6,140 | 6,365 | 5,750 | 6,220 | 145 | +2.39% | 166,998 | 10.39억 |
| 2026-05-08 | 5,640 | 6,850 | 5,640 | 6,075 | 565 | +10.25% | 1,166,811 | 70.88억 |
| 2026-05-07 | 5,400 | 5,605 | 5,235 | 5,510 | 195 | +3.67% | 55,427 | 3.05억 |
| 2026-05-06 | 5,335 | 5,475 | 5,150 | 5,315 | -65 | -1.21% | 71,526 | 3.8억 |
| 2026-05-04 | 5,335 | 5,510 | 5,315 | 5,380 | 30 | +0.56% | 40,311 | 2.17억 |
| 2026-04-30 | 5,360 | 5,440 | 5,320 | 5,350 | -10 | -0.19% | 17,721 | 9,481만 |
| 2026-04-29 | 5,440 | 5,485 | 5,320 | 5,360 | -60 | -1.11% | 44,140 | 2.37억 |
| 2026-04-28 | 5,500 | 5,590 | 5,375 | 5,420 | 70 | +1.31% | 17,762 | 9,627만 |
| 2026-04-27 | 5,550 | 5,670 | 5,350 | 5,350 | -190 | -3.43% | 32,173 | 1.72억 |
| 2026-04-24 | 5,600 | 5,755 | 5,300 | 5,540 | 100 | +1.84% | 78,148 | 4.33억 |
| 2026-04-23 | 5,485 | 5,545 | 5,345 | 5,440 | -45 | -0.82% | 26,377 | 1.43억 |
| 2026-04-22 | 5,700 | 5,700 | 5,305 | 5,485 | -200 | -3.52% | 49,620 | 2.72억 |
| 2026-04-21 | 5,765 | 6,000 | 5,670 | 5,685 | -80 | -1.39% | 33,457 | 1.9억 |
| 2026-04-20 | 6,000 | 6,400 | 5,745 | 5,765 | -350 | -5.72% | 136,607 | 7.88억 |
| 2026-04-17 | 5,395 | 6,200 | 5,235 | 6,115 | 815 | +15.38% | 400,076 | 24.46억 |
| 2026-04-16 | 5,005 | 5,365 | 5,005 | 5,300 | 315 | +6.32% | 38,597 | 2.05억 |
| 2026-04-15 | 5,025 | 5,095 | 4,975 | 4,985 | 0 | 0.00% | 21,201 | 1.06억 |
| 2026-04-14 | 4,900 | 5,050 | 4,900 | 4,985 | 85 | +1.73% | 22,815 | 1.14억 |
| 2026-04-13 | 4,950 | 4,990 | 4,855 | 4,900 | -50 | -1.01% | 12,342 | 6,048만 |
| 2026-04-10 | 4,910 | 4,985 | 4,840 | 4,950 | 40 | +0.81% | 21,158 | 1.05억 |
| 2026-04-09 | 4,995 | 4,995 | 4,825 | 4,910 | -5 | -0.10% | 8,789 | 4,315만 |
| 2026-04-08 | 4,810 | 5,205 | 4,810 | 4,915 | 105 | +2.18% | 25,569 | 1.26억 |
| 2026-04-07 | 4,935 | 4,995 | 4,810 | 4,810 | -140 | -2.83% | 16,985 | 8,170만 |
| 2026-04-06 | 4,910 | 5,005 | 4,870 | 4,950 | 40 | +0.81% | 10,320 | 5,108만 |
| 2026-04-03 | 4,990 | 5,020 | 4,865 | 4,910 | -75 | -1.50% | 25,902 | 1.27억 |
| 2026-04-02 | 5,190 | 5,275 | 4,895 | 4,985 | -200 | -3.86% | 45,385 | 2.26억 |
| 2026-04-01 | 5,200 | 5,265 | 5,110 | 5,185 | 105 | +2.07% | 27,088 | 1.4억 |
| 2026-03-31 | 5,155 | 5,255 | 5,075 | 5,080 | -75 | -1.45% | 15,291 | 7,768만 |
| 2026-03-30 | 5,260 | 5,260 | 5,030 | 5,155 | -160 | -3.01% | 12,914 | 6,657만 |
| 2026-03-27 | 5,255 | 5,325 | 5,090 | 5,315 | 30 | +0.57% | 21,971 | 1.17억 |
| 2026-03-26 | 5,435 | 5,495 | 5,275 | 5,285 | -150 | -2.76% | 33,465 | 1.77억 |
| 2026-03-25 | 5,445 | 5,520 | 5,385 | 5,435 | -55 | -1.00% | 27,302 | 1.48억 |
| 2026-03-24 | 5,370 | 5,540 | 5,350 | 5,490 | 125 | +2.33% | 20,364 | 1.12억 |
| 2026-03-23 | 5,545 | 5,645 | 5,255 | 5,365 | -180 | -3.25% | 33,182 | 1.78억 |
| 2026-03-20 | 5,500 | 5,965 | 5,370 | 5,545 | 150 | +2.78% | 213,759 | 11.85억 |
| 2026-03-19 | 5,480 | 5,695 | 5,370 | 5,395 | -155 | -2.79% | 48,363 | 2.61억 |
| 2026-03-18 | 5,765 | 5,765 | 5,375 | 5,550 | 0 | 0.00% | 27,404 | 1.52억 |
| 2026-03-17 | 5,340 | 5,595 | 5,325 | 5,550 | 225 | +4.23% | 30,985 | 1.72억 |
| 2026-03-16 | 5,970 | 5,970 | 5,300 | 5,325 | -210 | -3.79% | 59,189 | 3.15억 |
| 2026-03-13 | 5,600 | 5,600 | 5,160 | 5,535 | 20 | +0.36% | 21,148 | 1.17억 |
| 2026-03-12 | 5,335 | 5,560 | 5,335 | 5,515 | 180 | +3.37% | 12,807 | 7,063만 |
| 2026-03-11 | 5,380 | 5,635 | 5,250 | 5,335 | -10 | -0.19% | 30,700 | 1.64억 |
| 2026-03-10 | 5,410 | 5,590 | 5,310 | 5,345 | -55 | -1.02% | 36,581 | 1.96억 |
| 2026-03-09 | 5,430 | 5,630 | 5,050 | 5,400 | — | — | 86,718 | 4.68억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)