웨이비스
289930KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업7,770원-10 (-0.13%)전일 종가 2026-09-18
52주 위치
5,63024,65011%신고가 대비 -68.48%
- 시가총액
- 1,022억
- PER
- 1.92
- PBR
- 0.96
- EPS(TTM)
- 4,049원
- BPS
- 8,056원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +12.6% | -24.5% | -60.1% | -7.5% | -16.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,850 | 8,020 | 7,690 | 7,770 | -10 | -0.13% | 89,527 | 6.96억 |
| 2026-09-17 | 7,330 | 8,000 | 7,330 | 7,780 | 530 | +7.31% | 147,203 | 11.45억 |
| 2026-09-16 | 7,580 | 7,580 | 7,160 | 7,250 | -180 | -2.42% | 107,228 | 7.77억 |
| 2026-09-15 | 7,250 | 8,890 | 7,240 | 7,430 | 490 | +7.06% | 919,613 | 68.33억 |
| 2026-09-14 | 6,940 | 7,210 | 6,820 | 6,940 | 0 | 0.00% | 32,451 | 2.25억 |
| 2026-09-11 | 7,120 | 7,200 | 6,920 | 6,940 | -180 | -2.53% | 26,247 | 1.82억 |
| 2026-09-10 | 6,880 | 7,190 | 6,730 | 7,120 | 240 | +3.49% | 38,647 | 2.75억 |
| 2026-09-09 | 6,910 | 7,150 | 6,820 | 6,880 | -20 | -0.29% | 48,656 | 3.35억 |
| 2026-09-08 | 7,010 | 7,195 | 6,820 | 6,900 | -110 | -1.57% | 43,218 | 2.98억 |
| 2026-09-07 | 6,900 | 7,070 | 6,770 | 7,010 | 150 | +2.19% | 55,381 | 3.88억 |
| 2026-09-04 | 6,490 | 6,860 | 6,380 | 6,860 | 480 | +7.52% | 51,495 | 3.53억 |
| 2026-09-03 | 6,650 | 6,650 | 6,350 | 6,380 | -100 | -1.54% | 54,991 | 3.51억 |
| 2026-09-02 | 6,620 | 6,800 | 6,420 | 6,480 | -190 | -2.85% | 26,733 | 1.73억 |
| 2026-09-01 | 6,680 | 6,740 | 6,490 | 6,670 | 50 | +0.76% | 44,435 | 2.96억 |
| 2026-08-31 | 6,670 | 6,710 | 6,370 | 6,620 | -50 | -0.75% | 40,471 | 2.68억 |
| 2026-08-28 | 6,900 | 6,900 | 6,380 | 6,670 | -80 | -1.19% | 21,731 | 1.45억 |
| 2026-08-27 | 6,850 | 6,970 | 6,750 | 6,750 | -100 | -1.46% | 28,331 | 1.91억 |
| 2026-08-26 | 6,530 | 6,890 | 6,400 | 6,850 | 320 | +4.90% | 47,763 | 3.27억 |
| 2026-08-25 | 6,490 | 6,620 | 6,160 | 6,530 | 40 | +0.62% | 30,606 | 2억 |
| 2026-08-24 | 6,370 | 6,630 | 6,330 | 6,490 | 120 | +1.88% | 37,960 | 2.46억 |
| 2026-08-21 | 6,700 | 6,700 | 6,300 | 6,370 | -320 | -4.78% | 95,220 | 6.07억 |
| 2026-08-20 | 6,740 | 6,970 | 6,600 | 6,690 | -30 | -0.45% | 71,998 | 4.82억 |
| 2026-08-19 | 6,900 | 6,940 | 6,620 | 6,720 | -180 | -2.61% | 64,655 | 4.34억 |
| 2026-08-18 | 7,490 | 7,490 | 6,750 | 6,900 | -220 | -3.09% | 90,431 | 6.24억 |
| 2026-08-14 | 7,620 | 7,620 | 7,060 | 7,120 | -260 | -3.52% | 125,232 | 8.92억 |
| 2026-08-13 | 7,450 | 7,640 | 7,360 | 7,380 | -10 | -0.14% | 119,736 | 8.84억 |
| 2026-08-12 | 7,330 | 7,480 | 7,120 | 7,390 | 80 | +1.09% | 65,684 | 4.85억 |
| 2026-08-11 | 7,330 | 7,470 | 7,170 | 7,310 | -20 | -0.27% | 41,971 | 3.07억 |
| 2026-08-10 | 7,150 | 7,580 | 7,140 | 7,330 | 350 | +5.01% | 66,751 | 4.89억 |
| 2026-08-07 | 7,020 | 7,150 | 6,700 | 6,980 | -40 | -0.57% | 81,884 | 5.72억 |
| 2026-08-06 | 7,300 | 7,390 | 6,970 | 7,020 | -320 | -4.36% | 43,826 | 3.08억 |
| 2026-08-05 | 7,190 | 7,430 | 7,120 | 7,340 | 320 | +4.56% | 87,913 | 6.45억 |
| 2026-08-04 | 6,800 | 7,020 | 6,740 | 7,020 | 420 | +6.36% | 64,531 | 4.53억 |
| 2026-08-03 | 6,550 | 6,830 | 6,250 | 6,600 | 50 | +0.76% | 69,831 | 4.61억 |
| 2026-07-31 | 6,180 | 6,570 | 6,180 | 6,550 | 550 | +9.17% | 122,661 | 8.03억 |
| 2026-07-30 | 5,790 | 6,130 | 5,770 | 6,000 | 170 | +2.92% | 71,578 | 4.29억 |
| 2026-07-29 | 6,790 | 6,790 | 5,630 | 5,830 | -650 | -10.03% | 129,141 | 7.53억 |
| 2026-07-28 | 6,880 | 6,900 | 6,310 | 6,480 | -540 | -7.69% | 118,015 | 7.65억 |
| 2026-07-27 | 7,220 | 7,450 | 6,900 | 7,020 | -200 | -2.77% | 57,150 | 4.01억 |
| 2026-07-24 | 7,200 | 7,470 | 7,010 | 7,220 | 20 | +0.28% | 59,150 | 4.27억 |
| 2026-07-23 | 7,050 | 7,220 | 6,850 | 7,200 | 350 | +5.11% | 56,680 | 4.08억 |
| 2026-07-22 | 7,240 | 7,400 | 6,790 | 6,850 | -200 | -2.84% | 111,949 | 7.67억 |
| 2026-07-21 | 7,240 | 7,280 | 6,820 | 7,050 | 20 | +0.28% | 144,026 | 10.15억 |
| 2026-07-20 | 7,730 | 7,730 | 7,000 | 7,030 | -710 | -9.17% | 113,177 | 7.96억 |
| 2026-07-16 | 7,900 | 8,290 | 7,490 | 7,740 | -160 | -2.03% | 59,049 | 4.57억 |
| 2026-07-15 | 7,510 | 8,000 | 7,510 | 7,900 | 560 | +7.63% | 34,931 | 2.76억 |
| 2026-07-14 | 7,470 | 7,830 | 7,000 | 7,340 | -130 | -1.74% | 101,573 | 7.46억 |
| 2026-07-13 | 8,400 | 8,580 | 7,450 | 7,470 | -930 | -11.07% | 100,811 | 7.53억 |
| 2026-07-10 | 7,300 | 8,870 | 7,300 | 8,400 | 1,140 | +15.70% | 87,725 | 7.37억 |
| 2026-07-09 | 7,140 | 7,590 | 7,120 | 7,260 | 130 | +1.82% | 43,841 | 3.18억 |
| 2026-07-08 | 7,830 | 7,890 | 7,120 | 7,130 | -700 | -8.94% | 102,921 | 7.34억 |
| 2026-07-07 | 8,210 | 8,450 | 7,680 | 7,830 | -380 | -4.63% | 91,266 | 7.15억 |
| 2026-07-06 | 8,310 | 8,570 | 7,950 | 8,210 | -90 | -1.08% | 50,361 | 4.13억 |
| 2026-07-03 | 7,990 | 8,380 | 7,660 | 8,300 | 310 | +3.88% | 77,685 | 6.45억 |
| 2026-07-02 | 9,000 | 9,000 | 7,980 | 7,990 | -760 | -8.69% | 103,724 | 8.29억 |
| 2026-07-01 | 8,550 | 9,000 | 8,400 | 8,750 | 200 | +2.34% | 56,373 | 4.93억 |
| 2026-06-30 | 9,000 | 9,060 | 8,510 | 8,550 | -320 | -3.61% | 43,545 | 3.72억 |
| 2026-06-29 | 8,180 | 8,990 | 7,980 | 8,870 | 710 | +8.70% | 76,904 | 6.82억 |
| 2026-06-26 | 8,500 | 8,920 | 7,970 | 8,160 | -500 | -5.77% | 114,818 | 9.37억 |
| 2026-06-25 | 9,260 | 9,260 | 8,620 | 8,660 | -210 | -2.37% | 66,421 | 5.75억 |
| 2026-06-24 | 8,660 | 9,130 | 8,500 | 8,870 | 160 | +1.84% | 61,687 | 5.47억 |
| 2026-06-23 | 9,400 | 9,400 | 8,650 | 8,710 | -650 | -6.94% | 174,408 | 15.19억 |
| 2026-06-22 | 10,250 | 10,500 | 9,150 | 9,360 | -690 | -6.87% | 153,379 | 14.36억 |
| 2026-06-19 | 10,310 | 10,320 | 9,770 | 10,050 | -240 | -2.33% | 112,888 | 11.35억 |
| 2026-06-18 | 11,020 | 11,270 | 10,220 | 10,290 | -730 | -6.62% | 99,851 | 10.27억 |
| 2026-06-17 | 11,260 | 11,630 | 10,830 | 11,020 | -230 | -2.04% | 56,447 | 6.22억 |
| 2026-06-16 | 11,290 | 12,400 | 11,070 | 11,250 | 390 | +3.59% | 205,382 | 23.11억 |
| 2026-06-15 | 11,700 | 11,900 | 10,620 | 10,860 | -580 | -5.07% | 188,324 | 20.45억 |
| 2026-06-12 | 10,810 | 11,910 | 10,760 | 11,440 | 770 | +7.22% | 135,957 | 15.55억 |
| 2026-06-11 | 10,470 | 10,670 | 10,100 | 10,670 | 200 | +1.91% | 77,739 | 8.29억 |
| 2026-06-10 | 10,600 | 11,200 | 10,020 | 10,470 | -120 | -1.13% | 31 | 32만 |
| 2026-06-09 | 10,100 | 10,970 | 10,100 | 10,590 | 620 | +6.22% | 225,263 | 23.86억 |
| 2026-06-08 | 9,740 | 10,670 | 9,740 | 9,970 | -1,210 | -10.82% | 133,350 | 13.29억 |
| 2026-06-05 | 11,750 | 11,860 | 10,940 | 11,180 | -680 | -5.73% | 102,999 | 11.52억 |
| 2026-06-04 | 11,600 | 12,300 | 11,500 | 11,860 | 260 | +2.24% | 122,918 | 14.58억 |
| 2026-06-02 | 11,860 | 12,090 | 11,110 | 11,600 | -270 | -2.27% | 148,442 | 17.22억 |
| 2026-06-01 | 12,490 | 12,830 | 11,670 | 11,870 | -620 | -4.96% | 238,396 | 28.3억 |
| 2026-05-29 | 13,190 | 13,240 | 12,110 | 12,490 | -680 | -5.16% | 186,402 | 23.28억 |
| 2026-05-28 | 14,020 | 14,100 | 12,670 | 13,170 | -740 | -5.32% | 201,801 | 26.58억 |
| 2026-05-27 | 14,400 | 14,600 | 13,620 | 13,910 | -470 | -3.27% | 233,307 | 32.45억 |
| 2026-05-26 | 14,600 | 16,360 | 14,210 | 14,380 | -50 | -0.35% | 641,329 | 92.22억 |
| 2026-05-22 | 14,140 | 15,120 | 14,140 | 14,430 | 300 | +2.12% | 138,890 | 20.04억 |
| 2026-05-21 | 14,480 | 14,930 | 14,100 | 14,130 | 130 | +0.93% | 167,515 | 23.67억 |
| 2026-05-20 | 13,880 | 14,000 | 13,080 | 14,000 | 120 | +0.86% | 202,353 | 28.33억 |
| 2026-05-19 | 14,000 | 14,500 | 13,450 | 13,880 | -320 | -2.25% | 229,127 | 31.8억 |
| 2026-05-18 | 14,740 | 14,940 | 13,620 | 14,200 | -530 | -3.60% | 250,674 | 35.6억 |
| 2026-05-15 | 16,440 | 16,440 | 14,210 | 14,730 | -1,370 | -8.51% | 470,127 | 69.25억 |
| 2026-05-14 | 16,830 | 16,900 | 15,580 | 16,100 | -730 | -4.34% | 350,152 | 56.37억 |
| 2026-05-13 | 17,960 | 18,270 | 16,700 | 16,830 | -1,130 | -6.29% | 363,278 | 61.14억 |
| 2026-05-12 | 18,660 | 19,180 | 17,200 | 17,960 | -700 | -3.75% | 459,283 | 82.49억 |
| 2026-05-11 | 19,260 | 19,900 | 18,610 | 18,660 | -380 | -2.00% | 344,095 | 64.21억 |
| 2026-05-08 | 19,410 | 19,890 | 17,800 | 19,040 | -360 | -1.86% | 430,017 | 81.88억 |
| 2026-05-07 | 20,900 | 21,000 | 19,400 | 19,400 | -1,250 | -6.05% | 348,537 | 67.62억 |
| 2026-05-06 | 21,900 | 21,900 | 20,450 | 20,650 | -1,250 | -5.71% | 409,754 | 84.61억 |
| 2026-05-04 | 22,350 | 22,550 | 21,150 | 21,900 | 200 | +0.92% | 274,777 | 60.18억 |
| 2026-04-30 | 21,650 | 23,450 | 21,500 | 21,700 | 50 | +0.23% | 421,794 | 91.53억 |
| 2026-04-29 | 22,050 | 22,500 | 20,950 | 21,650 | -450 | -2.04% | 410,581 | 88.89억 |
| 2026-04-28 | 24,050 | 24,450 | 21,650 | 22,100 | -1,700 | -7.14% | 491,650 | 109억 |
| 2026-04-27 | 23,250 | 24,650 | 21,750 | 23,800 | 1,200 | +5.31% | 736,262 | 175억 |
| 2026-04-24 | 20,150 | 24,000 | 20,150 | 22,600 | 2,600 | +13.00% | 1,611,419 | 364억 |
| 2026-04-23 | 19,690 | 20,250 | 19,150 | 20,000 | 440 | +2.25% | 237,651 | 47.53억 |
| 2026-04-22 | 20,200 | 21,000 | 19,050 | 19,560 | -440 | -2.20% | 521,968 | 102억 |
| 2026-04-21 | 19,050 | 20,950 | 19,050 | 20,000 | 980 | +5.15% | 682,348 | 136억 |
| 2026-04-20 | 19,950 | 20,000 | 18,500 | 19,020 | -860 | -4.33% | 243,140 | 46.25억 |
| 2026-04-17 | 19,370 | 20,100 | 18,950 | 19,880 | 780 | +4.08% | 393,622 | 78.25억 |
| 2026-04-16 | 19,000 | 19,300 | 18,480 | 19,100 | 150 | +0.79% | 200,246 | 38.25억 |
| 2026-04-15 | 18,760 | 19,490 | 18,640 | 18,950 | 260 | +1.39% | 196,237 | 37.19억 |
| 2026-04-14 | 18,830 | 19,460 | 18,410 | 18,690 | 380 | +2.08% | 201,789 | 37.71억 |
| 2026-04-13 | 18,200 | 18,650 | 18,150 | 18,310 | 120 | +0.66% | 114,653 | 20.99억 |
| 2026-04-10 | 17,760 | 18,800 | 17,650 | 18,190 | 450 | +2.54% | 190,354 | 34.63억 |
| 2026-04-09 | 18,700 | 18,750 | 17,080 | 17,740 | -910 | -4.88% | 345,508 | 61.29억 |
| 2026-04-08 | 20,450 | 20,650 | 18,080 | 18,650 | -1,340 | -6.70% | 694,066 | 129억 |
| 2026-04-07 | 19,280 | 20,400 | 19,140 | 19,990 | 760 | +3.95% | 369,474 | 73.86억 |
| 2026-04-06 | 19,960 | 19,970 | 18,940 | 19,230 | -370 | -1.89% | 111,033 | 21.35억 |
| 2026-04-03 | 19,930 | 20,400 | 18,970 | 19,600 | 0 | 0.00% | 259,726 | 50.91억 |
| 2026-04-02 | 19,750 | 21,300 | 19,030 | 19,600 | 520 | +2.73% | 650,599 | 128억 |
| 2026-04-01 | 17,080 | 19,500 | 17,080 | 19,080 | 2,310 | +13.77% | 227,826 | 43.47억 |
| 2026-03-31 | 17,950 | 18,400 | 16,680 | 16,770 | -1,210 | -6.73% | 194,211 | 32.57억 |
| 2026-03-30 | 18,100 | 18,630 | 17,760 | 17,980 | -980 | -5.17% | 100,072 | 17.99억 |
| 2026-03-27 | 17,890 | 19,120 | 17,750 | 18,960 | — | — | 141,180 | 26.77억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)