위드텍

348350KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업

9,580원+180 (+1.91%)전일 종가 2026-09-18

52주 위치

6,70012,67048%신고가 대비 -24.39%

시가총액: 956억
PER: 6.58
PBR: 0.73
EPS(TTM): 1,457원
BPS: 13,067원
자사주비율: 2.05%
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 종가9,580원

시가총액956억

52주 최고12,670원

52주 최저6,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.0%	+12.3%	-5.1%	+12.4%	+4.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,400	9,630	9,280	9,580	180	+1.91%	13,308	1.27억
2026-09-17	8,900	9,780	8,890	9,400	490	+5.50%	36,080	3.39억
2026-09-16	8,750	8,910	8,700	8,910	10	+0.11%	10,819	9,640만
2026-09-15	9,320	9,320	8,750	8,900	-220	-2.41%	34,712	3.09억
2026-09-14	9,090	9,200	8,940	9,120	-80	-0.87%	13,611	1.24억
2026-09-11	9,320	9,410	9,130	9,200	-130	-1.39%	13,877	1.28억
2026-09-10	9,220	9,440	9,060	9,330	-40	-0.43%	7,947	7,415만
2026-09-09	9,510	9,620	9,280	9,370	-140	-1.47%	8,696	8,148만
2026-09-08	9,540	9,760	9,250	9,510	-30	-0.31%	11,745	1.12억
2026-09-07	9,650	9,810	9,460	9,540	50	+0.53%	14,501	1.38억
2026-09-04	9,620	9,620	9,350	9,490	70	+0.74%	4,269	4,051만
2026-09-03	9,380	9,450	9,110	9,420	40	+0.43%	16,782	1.58억
2026-09-02	9,590	9,590	9,140	9,380	-250	-2.60%	11,878	1.11억
2026-09-01	10,180	10,180	9,430	9,630	-130	-1.33%	17,686	1.7억
2026-08-31	9,370	9,770	9,340	9,760	40	+0.41%	7,765	7,579만
2026-08-28	9,840	9,840	9,570	9,720	0	0.00%	4,634	4,504만
2026-08-27	10,140	10,210	9,620	9,720	-90	-0.92%	17,086	1.66억
2026-08-26	9,790	9,840	9,570	9,810	20	+0.20%	4,807	4,716만
2026-08-25	9,560	9,890	9,180	9,790	140	+1.45%	13,967	1.37억
2026-08-24	9,630	9,790	9,370	9,650	50	+0.52%	10,723	1.03억
2026-08-21	10,020	10,020	9,550	9,600	-410	-4.10%	13,228	1.27억
2026-08-20	10,360	10,360	9,760	10,010	110	+1.11%	14,730	1.47억
2026-08-19	9,550	10,070	9,550	9,900	-80	-0.80%	17,175	1.7억
2026-08-18	10,230	10,440	9,800	9,980	-180	-1.77%	23,825	2.38억
2026-08-14	10,010	10,500	9,840	10,160	60	+0.59%	31,399	3.19억
2026-08-13	10,190	10,520	10,060	10,100	-90	-0.88%	31,673	3.2억
2026-08-12	9,980	10,400	9,530	10,190	440	+4.51%	69,231	7.05억
2026-08-11	9,480	10,080	9,140	9,750	360	+3.83%	64,912	6.33억
2026-08-10	8,980	9,500	8,970	9,390	410	+4.57%	40,651	3.82억
2026-08-07	8,970	9,110	8,700	8,980	-60	-0.66%	40,374	3.63억
2026-08-06	9,050	9,330	8,800	9,040	90	+1.01%	36,381	3.29억
2026-08-05	8,680	9,010	8,680	8,950	270	+3.11%	32,728	2.93억
2026-08-04	8,790	8,790	8,300	8,680	210	+2.48%	28,636	2.49억
2026-08-03	8,590	8,900	8,250	8,470	-120	-1.40%	28,109	2.38억
2026-07-31	7,800	8,710	7,680	8,590	990	+13.03%	51,413	4.42억
2026-07-30	7,330	8,000	7,330	7,600	-310	-3.92%	34,640	2.63억
2026-07-29	8,500	8,670	7,660	7,910	-580	-6.83%	62,192	4.92억
2026-07-28	8,600	8,690	8,090	8,490	-800	-8.61%	89,274	7.58억
2026-07-27	9,520	9,690	9,030	9,290	-230	-2.42%	104,511	9.71억
2026-07-24	9,760	9,760	9,280	9,520	-230	-2.36%	41,294	3.93억
2026-07-23	9,600	9,900	9,430	9,750	140	+1.46%	47,568	4.64억
2026-07-22	9,430	9,930	9,350	9,610	130	+1.37%	44,497	4.28억
2026-07-21	9,140	9,540	8,960	9,480	260	+2.82%	45,733	4.34억
2026-07-20	9,580	9,580	8,910	9,220	-240	-2.54%	66,686	6.15억
2026-07-16	9,760	9,760	9,270	9,460	-300	-3.07%	51,584	4.88억
2026-07-15	9,540	9,970	9,320	9,760	470	+5.06%	116,746	11.39억
2026-07-14	8,630	9,600	8,550	9,290	380	+4.26%	256,342	23.81억
2026-07-13	9,050	9,300	8,500	8,910	-90	-1.00%	61,991	5.52억
2026-07-10	8,000	9,000	8,000	9,000	1,200	+15.38%	57,510	5.18억
2026-07-09	8,010	8,450	7,760	7,800	-50	-0.64%	23,191	1.81억
2026-07-08	7,900	8,310	7,410	7,850	-290	-3.56%	24,796	1.95억
2026-07-07	8,310	8,320	7,770	8,140	-170	-2.05%	28,684	2.33억
2026-07-06	7,970	8,370	7,700	8,310	330	+4.14%	30,916	2.57억
2026-07-03	7,900	7,980	7,300	7,980	290	+3.77%	34,568	2.76억
2026-07-02	7,950	7,950	7,400	7,690	-380	-4.71%	48,752	3.75억
2026-07-01	7,960	8,350	7,880	8,070	140	+1.77%	21,965	1.77억
2026-06-30	7,800	8,350	7,710	7,930	130	+1.67%	26,408	2.09억
2026-06-29	6,940	7,890	6,940	7,800	860	+12.39%	33,182	2.59억
2026-06-26	7,050	7,180	6,700	6,940	-110	-1.56%	35,436	2.46억
2026-06-25	7,340	7,550	7,050	7,050	-270	-3.69%	21,914	1.54억
2026-06-24	7,470	7,580	7,180	7,320	-210	-2.79%	25,417	1.86억
2026-06-23	8,000	8,270	7,510	7,530	-520	-6.46%	66,262	4.99억
2026-06-22	7,830	8,390	7,700	8,050	160	+2.03%	30,643	2.47억
2026-06-19	8,540	8,550	7,880	7,890	-640	-7.50%	37,909	2.99억
2026-06-18	8,740	9,000	8,420	8,530	-130	-1.50%	16,939	1.44억
2026-06-17	8,710	8,890	8,540	8,660	-50	-0.57%	19,995	1.73억
2026-06-16	9,010	9,160	8,680	8,710	-300	-3.33%	17,085	1.49억
2026-06-15	9,520	9,520	8,920	9,010	90	+1.01%	31,175	2.81억
2026-06-12	8,790	9,180	8,530	8,920	520	+6.19%	39,410	3.52억
2026-06-11	8,140	8,540	7,940	8,400	260	+3.19%	31,192	2.62억
2026-06-10	8,460	8,580	7,900	8,140	-330	-3.90%	58,891	4.79억
2026-06-09	8,000	8,500	8,000	8,470	400	+4.96%	43,839	3.71억
2026-06-08	7,660	8,540	7,660	8,070	-680	-7.77%	94,792	7.65억
2026-06-05	8,900	9,080	8,430	8,750	-340	-3.74%	58,346	5.11억
2026-06-04	9,000	9,660	9,000	9,090	60	+0.66%	38,271	3.48억
2026-06-02	9,600	9,640	8,880	9,030	-790	-8.04%	112,472	10.16억
2026-06-01	10,570	10,600	9,710	9,820	-750	-7.10%	80,310	7.89억
2026-05-29	11,340	11,390	10,310	10,570	-540	-4.86%	93,664	9.9억
2026-05-28	11,250	11,250	10,210	11,110	110	+1.00%	108,786	12.09억
2026-05-27	10,920	12,000	10,650	11,000	520	+4.96%	312,758	34.4억
2026-05-26	10,740	11,440	10,450	10,480	-210	-1.96%	73,854	7.74억
2026-05-22	10,410	10,920	10,120	10,690	580	+5.74%	80,073	8.56억
2026-05-21	9,710	10,390	9,710	10,110	520	+5.42%	99,550	10.06억
2026-05-20	9,300	10,880	9,110	9,590	290	+3.12%	487,245	46.73억
2026-05-19	9,600	9,600	8,840	9,300	-320	-3.33%	90,728	8.44억
2026-05-18	10,690	10,690	9,200	9,620	-1,630	-14.49%	232,344	22.35억
2026-05-15	11,280	11,760	10,600	11,250	0	0.00%	150,465	16.93억
2026-05-14	10,770	11,750	10,720	11,250	480	+4.46%	61,904	6.96억
2026-05-13	10,950	11,150	10,680	10,770	-180	-1.64%	38,981	4.2억
2026-05-12	11,440	11,650	10,760	10,950	-710	-6.09%	102,675	11.24억
2026-05-11	11,690	11,900	11,220	11,660	330	+2.91%	85,201	9.93억
2026-05-08	11,250	11,460	10,900	11,330	0	0.00%	39,701	4.5억
2026-05-07	12,000	12,010	11,110	11,330	-670	-5.58%	103,625	11.74억
2026-05-06	11,890	12,670	11,810	12,000	310	+2.65%	187,270	22.47억
2026-05-04	11,260	11,990	11,260	11,690	640	+5.79%	108,699	12.71억
2026-04-30	11,350	11,600	11,000	11,050	-290	-2.56%	58,168	6.43억
2026-04-29	10,920	11,550	10,750	11,340	420	+3.85%	88,006	9.98억
2026-04-28	11,000	11,210	10,770	10,920	-50	-0.46%	47,089	5.14억
2026-04-27	11,080	11,150	10,860	10,970	-10	-0.09%	60,071	6.59억
2026-04-24	10,540	11,070	10,540	10,980	440	+4.17%	90,652	9.95억
2026-04-23	10,550	10,940	10,400	10,540	120	+1.15%	98,993	10.43억
2026-04-22	10,470	10,560	10,190	10,420	130	+1.26%	29,166	3.04억
2026-04-21	10,280	10,400	10,200	10,290	-20	-0.19%	38,744	3.99억
2026-04-20	10,360	10,490	10,250	10,310	-180	-1.72%	28,742	2.96억
2026-04-17	10,660	10,660	10,410	10,490	-200	-1.87%	21,450	2.25억
2026-04-16	10,850	10,910	10,500	10,690	-160	-1.47%	44,124	4.72억
2026-04-15	10,450	11,300	10,410	10,850	530	+5.14%	138,881	15.07억
2026-04-14	10,300	10,440	10,160	10,320	270	+2.69%	55,517	5.73억
2026-04-13	9,830	10,290	9,780	10,050	130	+1.31%	27,882	2.8억
2026-04-10	10,000	10,090	9,860	9,920	10	+0.10%	18,411	1.83억
2026-04-09	10,140	10,140	9,740	9,910	-230	-2.27%	29,644	2.94억
2026-04-08	9,830	10,150	9,760	10,140	500	+5.19%	48,325	4.9억
2026-04-07	9,750	9,830	9,420	9,640	120	+1.26%	14,822	1.43억
2026-04-06	9,650	9,900	9,430	9,520	-130	-1.35%	16,363	1.56억
2026-04-03	9,500	9,930	9,500	9,650	220	+2.33%	17,377	1.68억
2026-04-02	10,290	10,430	9,300	9,430	-670	-6.63%	38,421	3.62억
2026-04-01	9,800	10,200	9,800	10,100	540	+5.65%	23,602	2.38억
2026-03-31	9,950	10,150	9,410	9,560	-400	-4.02%	33,933	3.24억
2026-03-30	9,720	10,170	9,410	9,960	150	+1.53%	49,399	4.92억
2026-03-27	9,700	9,990	9,600	9,810	—	—	24,329	2.39억

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