원티드랩
376980KOSDAQ· 출판업3,010원+5 (+0.17%)마감후장 마감 후
52주 위치
1,9984,95034%신고가 대비 -39.19%
- 시가총액
- 294억
- PER
- 13.50
- PBR
- 0.75
- EPS(TTM)
- 223원
- BPS
- 4,021원
- 자사주비율
- 8.13%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -14.7% | +29.2% | -14.0% | -14.0% | -30.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,945 | 3,015 | 2,910 | 3,010 | 5 | +0.17% | 938 | 282만 |
| 2026-09-17 | 2,980 | 3,030 | 2,950 | 3,005 | 5 | +0.17% | 1,915 | 575만 |
| 2026-09-16 | 2,980 | 3,130 | 2,975 | 3,000 | -25 | -0.83% | 5,012 | 1,504만 |
| 2026-09-15 | 2,900 | 3,045 | 2,830 | 3,025 | 125 | +4.31% | 6,475 | 1,959만 |
| 2026-09-14 | 2,975 | 2,980 | 2,860 | 2,900 | -85 | -2.85% | 3,192 | 926만 |
| 2026-09-11 | 3,080 | 3,080 | 2,890 | 2,985 | -100 | -3.24% | 16,063 | 4,795만 |
| 2026-09-10 | 3,170 | 3,170 | 3,005 | 3,085 | -20 | -0.64% | 1,764 | 544만 |
| 2026-09-09 | 3,085 | 3,145 | 2,960 | 3,105 | 20 | +0.65% | 7,809 | 2,425만 |
| 2026-09-08 | 3,225 | 3,225 | 2,940 | 3,085 | 55 | +1.82% | 15,999 | 4,936만 |
| 2026-09-07 | 3,075 | 3,290 | 3,020 | 3,030 | -50 | -1.62% | 2,298 | 696만 |
| 2026-09-04 | 3,165 | 3,165 | 3,035 | 3,080 | 45 | +1.48% | 2,824 | 870만 |
| 2026-09-03 | 3,205 | 3,205 | 3,000 | 3,035 | -170 | -5.30% | 12,816 | 3,890만 |
| 2026-09-02 | 3,390 | 3,390 | 3,200 | 3,205 | -180 | -5.32% | 5,012 | 1,606만 |
| 2026-09-01 | 3,410 | 3,425 | 3,350 | 3,385 | -25 | -0.73% | 5,664 | 1,917만 |
| 2026-08-31 | 3,475 | 3,475 | 3,270 | 3,410 | -70 | -2.01% | 16,559 | 5,647만 |
| 2026-08-28 | 3,405 | 3,510 | 3,380 | 3,480 | 50 | +1.46% | 18,851 | 6,560만 |
| 2026-08-27 | 3,470 | 3,470 | 3,305 | 3,430 | 0 | 0.00% | 27,672 | 9,491만 |
| 2026-08-26 | 3,405 | 3,455 | 3,390 | 3,430 | -30 | -0.87% | 21,632 | 7,420만 |
| 2026-08-25 | 3,320 | 3,480 | 3,320 | 3,460 | 20 | +0.58% | 13,831 | 4,786만 |
| 2026-08-24 | 3,400 | 3,465 | 3,315 | 3,440 | 0 | 0.00% | 21,627 | 7,440만 |
| 2026-08-21 | 3,405 | 3,465 | 3,300 | 3,440 | 5 | +0.15% | 18,634 | 6,410만 |
| 2026-08-20 | 3,485 | 3,520 | 3,435 | 3,435 | -55 | -1.58% | 30,572 | 1.05억 |
| 2026-08-19 | 3,530 | 3,570 | 3,385 | 3,490 | -40 | -1.13% | 26,147 | 9,125만 |
| 2026-08-18 | 3,445 | 3,535 | 3,415 | 3,530 | 85 | +2.47% | 50,928 | 1.8억 |
| 2026-08-14 | 3,325 | 3,460 | 3,300 | 3,445 | 100 | +2.99% | 88,897 | 3.06억 |
| 2026-08-13 | 3,325 | 3,415 | 3,260 | 3,345 | 20 | +0.60% | 33,562 | 1.12억 |
| 2026-08-12 | 3,325 | 3,375 | 3,270 | 3,325 | 0 | 0.00% | 47,972 | 1.6억 |
| 2026-08-11 | 3,200 | 3,400 | 3,190 | 3,325 | 125 | +3.91% | 50,407 | 1.68억 |
| 2026-08-10 | 3,060 | 3,310 | 3,060 | 3,200 | 180 | +5.96% | 47,579 | 1.52억 |
| 2026-08-07 | 3,210 | 3,210 | 3,020 | 3,020 | -190 | -5.92% | 25,171 | 7,602만 |
| 2026-08-06 | 3,165 | 3,300 | 3,130 | 3,210 | 45 | +1.42% | 62,135 | 1.99억 |
| 2026-08-05 | 3,015 | 3,215 | 3,000 | 3,165 | 150 | +4.98% | 64,004 | 2.03억 |
| 2026-08-04 | 2,735 | 3,075 | 2,735 | 3,015 | 280 | +10.24% | 61,199 | 1.85억 |
| 2026-08-03 | 2,485 | 2,845 | 2,480 | 2,735 | 210 | +8.32% | 61,953 | 1.69억 |
| 2026-07-31 | 2,500 | 2,635 | 2,475 | 2,525 | 25 | +1.00% | 16,236 | 4,100만 |
| 2026-07-30 | 2,400 | 2,600 | 2,400 | 2,500 | 30 | +1.21% | 15,332 | 3,833만 |
| 2026-07-29 | 2,520 | 2,645 | 2,405 | 2,470 | -95 | -3.70% | 51,768 | 1.28억 |
| 2026-07-28 | 2,660 | 2,825 | 2,565 | 2,565 | -180 | -6.56% | 40,128 | 1.03억 |
| 2026-07-27 | 2,710 | 2,935 | 2,710 | 2,745 | 0 | 0.00% | 71,384 | 1.96억 |
| 2026-07-24 | 2,655 | 2,815 | 2,590 | 2,745 | 90 | +3.39% | 72,671 | 1.99억 |
| 2026-07-23 | 2,510 | 2,675 | 2,510 | 2,655 | 145 | +5.78% | 39,797 | 1.06억 |
| 2026-07-22 | 2,440 | 2,560 | 2,440 | 2,510 | 85 | +3.51% | 32,585 | 8,179만 |
| 2026-07-21 | 2,270 | 2,495 | 2,270 | 2,425 | -75 | -3.00% | 15,763 | 3,823만 |
| 2026-07-20 | 2,550 | 2,620 | 2,420 | 2,500 | -80 | -3.10% | 25,444 | 6,361만 |
| 2026-07-16 | 2,395 | 2,685 | 2,390 | 2,580 | 185 | +7.72% | 71,962 | 1.86억 |
| 2026-07-15 | 2,445 | 2,450 | 2,375 | 2,395 | 5 | +0.21% | 29,804 | 7,138만 |
| 2026-07-14 | 2,415 | 2,445 | 2,325 | 2,390 | -25 | -1.04% | 94,622 | 2.26억 |
| 2026-07-13 | 2,365 | 2,515 | 2,350 | 2,415 | 50 | +2.11% | 28,469 | 6,875만 |
| 2026-07-10 | 2,220 | 2,365 | 2,220 | 2,365 | 100 | +4.42% | 23,232 | 5,494만 |
| 2026-07-09 | 2,375 | 2,375 | 2,220 | 2,265 | 40 | +1.80% | 16,559 | 3,751만 |
| 2026-07-08 | 2,280 | 2,365 | 2,210 | 2,225 | -55 | -2.41% | 39,197 | 8,721만 |
| 2026-07-07 | 2,430 | 2,430 | 2,225 | 2,280 | -30 | -1.30% | 35,147 | 8,014만 |
| 2026-07-06 | 2,370 | 2,375 | 2,305 | 2,310 | -20 | -0.86% | 17,516 | 4,046만 |
| 2026-07-03 | 2,215 | 2,355 | 2,120 | 2,330 | 100 | +4.48% | 39,453 | 9,193만 |
| 2026-07-02 | 2,440 | 2,440 | 2,230 | 2,230 | -120 | -5.11% | 17,375 | 3,875만 |
| 2026-07-01 | 2,320 | 2,415 | 2,225 | 2,350 | 30 | +1.29% | 11,755 | 2,762만 |
| 2026-06-30 | 2,280 | 2,375 | 2,230 | 2,320 | 40 | +1.75% | 24,112 | 5,594만 |
| 2026-06-29 | 2,090 | 2,315 | 2,035 | 2,280 | 190 | +9.09% | 86,541 | 1.97억 |
| 2026-06-26 | 2,110 | 2,140 | 2,015 | 2,090 | -30 | -1.42% | 93,866 | 1.96억 |
| 2026-06-25 | 2,220 | 2,220 | 2,040 | 2,120 | 25 | +1.19% | 29,343 | 6,221만 |
| 2026-06-24 | 2,150 | 2,265 | 1,998 | 2,095 | -55 | -2.56% | 56,443 | 1.18억 |
| 2026-06-23 | 2,115 | 2,290 | 2,060 | 2,150 | -155 | -6.72% | 64,935 | 1.4억 |
| 2026-06-22 | 2,310 | 2,320 | 2,190 | 2,305 | -5 | -0.22% | 50,571 | 1.17억 |
| 2026-06-19 | 2,420 | 2,420 | 2,255 | 2,310 | -20 | -0.86% | 36,752 | 8,490만 |
| 2026-06-18 | 2,335 | 2,390 | 2,260 | 2,330 | -20 | -0.85% | 24,477 | 5,703만 |
| 2026-06-17 | 2,330 | 2,380 | 2,315 | 2,350 | -15 | -0.63% | 7,839 | 1,842만 |
| 2026-06-16 | 2,470 | 2,470 | 2,280 | 2,365 | -20 | -0.84% | 39,368 | 9,311만 |
| 2026-06-15 | 2,345 | 2,425 | 2,260 | 2,385 | -45 | -1.85% | 30,834 | 7,354만 |
| 2026-06-12 | 2,280 | 2,440 | 2,280 | 2,430 | 150 | +6.58% | 45,977 | 1.12억 |
| 2026-06-11 | 2,250 | 2,365 | 2,100 | 2,280 | 30 | +1.33% | 45,258 | 1.03억 |
| 2026-06-10 | 2,085 | 2,275 | 2,085 | 2,250 | 150 | +7.14% | 36,898 | 8,302만 |
| 2026-06-09 | 2,035 | 2,250 | 2,035 | 2,100 | -15 | -0.71% | 38,817 | 8,152만 |
| 2026-06-08 | 2,090 | 2,315 | 2,085 | 2,115 | -190 | -8.24% | 42,711 | 9,033만 |
| 2026-06-05 | 2,185 | 2,385 | 2,185 | 2,305 | -5 | -0.22% | 89,396 | 2.06억 |
| 2026-06-04 | 2,395 | 2,450 | 2,200 | 2,310 | -85 | -3.55% | 39,138 | 9,041만 |
| 2026-06-02 | 2,255 | 2,455 | 2,235 | 2,395 | -10 | -0.42% | 88,851 | 2.13억 |
| 2026-06-01 | 2,635 | 2,635 | 2,400 | 2,405 | -230 | -8.73% | 122,104 | 2.94억 |
| 2026-05-29 | 2,765 | 2,765 | 2,545 | 2,635 | -130 | -4.70% | 91,302 | 2.41억 |
| 2026-05-28 | 2,735 | 2,805 | 2,590 | 2,765 | 10 | +0.36% | 72,333 | 2억 |
| 2026-05-27 | 2,975 | 2,980 | 2,700 | 2,755 | -220 | -7.39% | 102,624 | 2.83억 |
| 2026-05-26 | 3,175 | 3,220 | 2,970 | 2,975 | -105 | -3.41% | 70,148 | 2.09억 |
| 2026-05-22 | 3,040 | 3,100 | 3,000 | 3,080 | 85 | +2.84% | 36,886 | 1.14억 |
| 2026-05-21 | 3,090 | 3,210 | 2,995 | 2,995 | -95 | -3.07% | 99,973 | 2.99억 |
| 2026-05-20 | 3,165 | 3,190 | 3,045 | 3,090 | -70 | -2.22% | 55,187 | 1.71억 |
| 2026-05-19 | 3,285 | 3,300 | 3,130 | 3,160 | -125 | -3.81% | 69,023 | 2.18억 |
| 2026-05-18 | 3,340 | 3,375 | 3,170 | 3,285 | -55 | -1.65% | 117,160 | 3.85억 |
| 2026-05-15 | 3,500 | 3,525 | 3,315 | 3,340 | -140 | -4.02% | 92,121 | 3.08억 |
| 2026-05-14 | 3,750 | 3,750 | 3,460 | 3,480 | -185 | -5.05% | 115,143 | 4.01억 |
| 2026-05-13 | 3,840 | 3,840 | 3,615 | 3,665 | -110 | -2.91% | 60,663 | 2.22억 |
| 2026-05-12 | 3,780 | 3,865 | 3,670 | 3,775 | 0 | 0.00% | 113,640 | 4.29억 |
| 2026-05-11 | 3,900 | 3,950 | 3,760 | 3,775 | -125 | -3.21% | 85,353 | 3.22억 |
| 2026-05-08 | 3,800 | 4,175 | 3,800 | 3,900 | -25 | -0.64% | 138,859 | 5.42억 |
| 2026-05-07 | 3,975 | 3,975 | 3,830 | 3,925 | -55 | -1.38% | 78,031 | 3.06억 |
| 2026-05-06 | 4,165 | 4,165 | 3,900 | 3,980 | -80 | -1.97% | 160,552 | 6.39억 |
| 2026-05-04 | 4,065 | 4,165 | 4,015 | 4,060 | 60 | +1.50% | 179,369 | 7.28억 |
| 2026-04-30 | 4,135 | 4,200 | 4,000 | 4,000 | -135 | -3.26% | 239,298 | 9.57억 |
| 2026-04-29 | 4,085 | 4,460 | 4,030 | 4,135 | 115 | +2.86% | 1,786,487 | 73.87억 |
| 2026-04-28 | 3,820 | 4,950 | 3,800 | 4,020 | 170 | +4.42% | 6,925,487 | 278억 |
| 2026-04-27 | 3,885 | 3,890 | 3,787 | 3,850 | -15 | -0.39% | 44,408 | 1.71억 |
| 2026-04-24 | 3,840 | 3,890 | 3,770 | 3,865 | 40 | +1.05% | 27,890 | 1.08억 |
| 2026-04-23 | 3,885 | 3,885 | 3,770 | 3,825 | -35 | -0.91% | 43,949 | 1.68억 |
| 2026-04-22 | 3,830 | 3,900 | 3,770 | 3,860 | 5 | +0.13% | 61,109 | 2.36억 |
| 2026-04-21 | 3,660 | 4,025 | 3,610 | 3,855 | 195 | +5.33% | 366,242 | 14.12억 |
| 2026-04-20 | 3,650 | 3,660 | 3,585 | 3,660 | 20 | +0.55% | 23,731 | 8,686만 |
| 2026-04-17 | 3,600 | 3,650 | 3,505 | 3,640 | 55 | +1.53% | 25,382 | 9,239만 |
| 2026-04-16 | 3,520 | 3,595 | 3,520 | 3,585 | 75 | +2.14% | 40,271 | 1.44억 |
| 2026-04-15 | 3,490 | 3,625 | 3,490 | 3,510 | 20 | +0.57% | 57,539 | 2.02억 |
| 2026-04-14 | 3,410 | 3,495 | 3,410 | 3,490 | 80 | +2.35% | 25,493 | 8,897만 |
| 2026-04-13 | 3,410 | 3,480 | 3,365 | 3,410 | 0 | 0.00% | 25,073 | 8,550만 |
| 2026-04-10 | 3,360 | 3,410 | 3,350 | 3,410 | 60 | +1.79% | 17,837 | 6,082만 |
| 2026-04-09 | 3,385 | 3,420 | 3,325 | 3,350 | -55 | -1.62% | 9,160 | 3,069만 |
| 2026-04-08 | 3,335 | 3,425 | 3,310 | 3,405 | 70 | +2.10% | 9,812 | 3,341만 |
| 2026-04-07 | 3,350 | 3,370 | 3,240 | 3,335 | 30 | +0.91% | 8,237 | 2,747만 |
| 2026-04-06 | 3,350 | 3,435 | 3,230 | 3,305 | -45 | -1.34% | 16,382 | 5,414만 |
| 2026-04-03 | 3,405 | 3,405 | 3,320 | 3,350 | -5 | -0.15% | 8,239 | 2,760만 |
| 2026-04-02 | 3,370 | 3,440 | 3,220 | 3,355 | -45 | -1.32% | 28,208 | 9,464만 |
| 2026-04-01 | 3,290 | 3,435 | 3,290 | 3,400 | 115 | +3.50% | 10,074 | 3,425만 |
| 2026-03-31 | 3,330 | 3,435 | 3,250 | 3,285 | -45 | -1.35% | 26,545 | 8,720만 |
| 2026-03-30 | 3,430 | 3,430 | 3,330 | 3,330 | -100 | -2.92% | 10,178 | 3,389만 |
| 2026-03-27 | 3,370 | 3,440 | 3,245 | 3,430 | — | — | 35,199 | 1.21억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)