더블유씨피

393890KOSDAQ· 전기장비 제조업

10,290원+590 (+6.08%)전일 종가 2026-09-18

52주 위치

5,52021,35030%신고가 대비 -51.80%

시가총액: 3,482억
PBR: 0.39
EPS(TTM): -4,383원
BPS: 26,676원
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 종가10,290원

시가총액3,482억

52주 최고21,350원

52주 최저5,520원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+15.7%	-13.5%	-30.5%	+64.9%	+45.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,900	10,870	9,830	10,290	590	+6.08%	478,619	49.25억
2026-09-17	9,800	10,200	9,650	9,700	0	0.00%	184,580	17.9억
2026-09-16	9,910	10,150	9,700	9,700	-210	-2.12%	107,677	10.44억
2026-09-15	9,760	10,200	9,560	9,910	250	+2.59%	162,940	16.15억
2026-09-14	10,060	10,270	9,480	9,660	-370	-3.69%	212,141	20.49억
2026-09-11	9,700	10,280	9,550	10,030	130	+1.31%	170,073	17.06억
2026-09-10	9,900	10,070	9,540	9,900	-140	-1.39%	136,783	13.54억
2026-09-09	9,230	10,300	9,230	10,040	740	+7.96%	260,850	26.19억
2026-09-08	10,190	10,380	9,300	9,300	-780	-7.74%	321,011	29.85억
2026-09-07	10,090	10,250	9,880	10,080	10	+0.10%	168,462	16.98억
2026-09-04	10,150	10,680	9,920	10,070	-30	-0.30%	299,437	30.15억
2026-09-03	10,560	11,000	9,880	10,100	-300	-2.88%	261,395	26.4억
2026-09-02	10,690	11,070	10,310	10,400	-560	-5.11%	336,177	34.96억
2026-09-01	10,020	11,800	9,700	10,960	1,100	+11.16%	1,363,280	149억
2026-08-31	9,620	10,200	9,480	9,860	210	+2.18%	361,220	35.62억
2026-08-28	9,600	9,870	9,400	9,650	-90	-0.92%	193,329	18.66억
2026-08-27	8,870	10,160	8,660	9,740	870	+9.81%	529,283	51.55억
2026-08-26	8,730	8,970	8,240	8,870	170	+1.95%	307,181	27.25억
2026-08-25	8,630	8,850	8,270	8,700	-310	-3.44%	186,805	16.25억
2026-08-24	8,940	9,280	8,740	9,010	410	+4.77%	181,051	16.31억
2026-08-21	8,770	8,920	8,100	8,600	-360	-4.02%	351,532	30.23억
2026-08-20	8,970	9,350	8,870	8,960	50	+0.56%	149,504	13.4억
2026-08-19	8,800	9,170	8,600	8,910	20	+0.22%	134,950	12.02억
2026-08-18	9,300	9,530	8,890	8,890	-430	-4.61%	184,526	16.4억
2026-08-14	9,410	9,460	8,800	9,320	60	+0.65%	176,345	16.44억
2026-08-13	9,050	9,550	8,860	9,260	240	+2.66%	245,915	22.77억
2026-08-12	8,720	9,170	8,510	9,020	310	+3.56%	200,729	18.11억
2026-08-11	8,460	8,770	8,160	8,710	250	+2.96%	316,313	27.55억
2026-08-10	7,750	9,030	7,610	8,460	780	+10.16%	313,335	26.51억
2026-08-07	7,690	8,450	7,390	7,680	230	+3.09%	310,934	23.88억
2026-08-06	7,290	7,600	7,150	7,450	100	+1.36%	172,545	12.85억
2026-08-05	7,200	7,420	7,110	7,350	260	+3.67%	188,860	13.88억
2026-08-04	6,410	7,120	6,410	7,090	680	+10.61%	251,098	17.8억
2026-08-03	6,280	6,680	5,920	6,410	130	+2.07%	169,646	10.87억
2026-07-31	6,220	6,340	5,950	6,280	490	+8.46%	183,514	11.52억
2026-07-30	5,520	6,120	5,520	5,790	-170	-2.85%	187,199	10.84억
2026-07-29	6,590	6,800	5,710	5,960	-620	-9.42%	310,339	18.5억
2026-07-28	6,970	7,000	6,430	6,580	-630	-8.74%	205,244	13.51억
2026-07-27	7,540	7,660	7,080	7,210	-270	-3.61%	101,903	7.35억
2026-07-24	7,670	7,900	7,320	7,480	-480	-6.03%	130,634	9.77억
2026-07-23	7,220	7,960	7,220	7,960	700	+9.64%	106,762	8.5억
2026-07-22	7,770	7,770	7,260	7,260	-170	-2.29%	312,706	22.7억
2026-07-21	7,780	7,780	7,190	7,430	-90	-1.20%	113,724	8.45억
2026-07-20	7,800	7,990	7,450	7,520	-610	-7.50%	164,595	12.38억
2026-07-16	8,400	8,510	8,040	8,130	-280	-3.33%	63,725	5.18억
2026-07-15	8,400	8,630	8,250	8,410	240	+2.94%	120,754	10.16억
2026-07-14	8,890	8,890	7,990	8,170	-370	-4.33%	155,670	12.72억
2026-07-13	8,940	9,690	8,540	8,540	-390	-4.37%	123,930	10.58억
2026-07-10	8,540	9,260	8,540	8,930	390	+4.57%	122,798	10.97억
2026-07-09	8,290	8,620	8,060	8,540	240	+2.89%	166,241	14.2억
2026-07-08	8,930	8,930	8,160	8,300	-630	-7.05%	255,924	21.24억
2026-07-07	9,410	9,500	8,750	8,930	-400	-4.29%	191,575	17.11억
2026-07-06	9,980	10,080	9,280	9,330	-650	-6.51%	140,408	13.1억
2026-07-03	9,970	10,030	9,280	9,980	10	+0.10%	127,875	12.76억
2026-07-02	10,310	10,620	9,880	9,970	-880	-8.11%	127,279	12.69억
2026-07-01	10,680	10,910	10,330	10,850	170	+1.59%	203,231	22.05억
2026-06-30	10,710	10,730	10,290	10,680	-130	-1.20%	113,773	12.15억
2026-06-29	9,110	10,930	9,110	10,810	1,440	+15.37%	257,886	27.88억
2026-06-26	9,810	9,920	9,290	9,370	-480	-4.87%	253,255	23.73억
2026-06-25	10,320	10,600	9,300	9,850	-460	-4.46%	334,576	32.96억
2026-06-24	10,400	10,600	9,990	10,310	-130	-1.25%	283,854	29.27억
2026-06-23	11,300	11,590	10,270	10,440	-860	-7.61%	495,383	51.72억
2026-06-22	11,420	11,910	11,060	11,300	-430	-3.67%	179,440	20.28억
2026-06-19	11,890	12,380	11,360	11,730	-160	-1.35%	271,669	31.87억
2026-06-18	12,810	12,890	11,600	11,890	-1,010	-7.83%	409,387	48.68억
2026-06-17	13,140	13,180	12,580	12,900	-230	-1.75%	156,615	20.2억
2026-06-16	13,270	13,640	12,910	13,130	-110	-0.83%	215,774	28.33억
2026-06-15	13,650	14,290	13,110	13,240	90	+0.68%	233,558	30.92억
2026-06-12	13,140	13,500	12,800	13,150	550	+4.37%	306,498	40.3억
2026-06-11	12,000	13,190	11,510	12,600	270	+2.19%	394,140	49.66억
2026-06-10	12,390	13,190	11,800	12,330	-310	-2.45%	41	51만
2026-06-09	12,240	12,960	11,920	12,640	390	+3.18%	388,431	49.1억
2026-06-08	12,400	13,000	12,010	12,250	-1,510	-10.97%	605,365	74.16억
2026-06-05	14,000	14,390	13,000	13,760	-700	-4.84%	527,805	72.63억
2026-06-04	14,560	15,400	13,700	14,460	-40	-0.28%	496,937	71.86억
2026-06-02	15,550	16,360	14,490	14,500	-1,200	-7.64%	713,853	104억
2026-06-01	15,980	16,620	15,200	15,700	-280	-1.75%	561,253	88.12억
2026-05-29	17,260	17,270	15,160	15,980	-1,280	-7.42%	1,314,760	210억
2026-05-28	15,550	19,200	15,510	17,260	2,140	+14.15%	4,506,349	778억
2026-05-27	16,150	16,680	15,000	15,120	-1,100	-6.78%	396,401	59.94억
2026-05-26	16,470	16,730	15,900	16,220	60	+0.37%	356,707	57.86억
2026-05-22	15,650	16,910	15,510	16,160	790	+5.14%	462,771	74.78억
2026-05-21	15,200	15,580	14,450	15,370	480	+3.22%	653,024	100억
2026-05-20	15,200	15,390	14,210	14,890	-610	-3.94%	497,160	74.03억
2026-05-19	15,950	16,590	15,370	15,500	-610	-3.79%	322,607	50억
2026-05-18	14,600	16,590	14,520	16,110	1,220	+8.19%	897,766	145억
2026-05-15	15,740	16,140	14,310	14,890	-850	-5.40%	836,257	125억
2026-05-14	16,750	16,890	15,200	15,740	-610	-3.73%	726,107	114억
2026-05-13	17,330	17,360	16,120	16,350	-1,530	-8.56%	888,703	145억
2026-05-12	16,400	17,920	15,410	17,880	2,130	+13.52%	2,200,528	393억
2026-05-11	16,600	16,740	15,650	15,750	-850	-5.12%	978,206	154억
2026-05-08	18,080	18,550	16,220	16,600	-1,480	-8.19%	1,578,770	262억
2026-05-07	18,730	18,730	17,740	18,080	-650	-3.47%	794,258	144억
2026-05-06	19,910	19,910	18,650	18,730	-970	-4.92%	901,824	169억
2026-05-04	20,250	21,000	19,620	19,700	180	+0.92%	925,927	182억
2026-04-30	20,650	21,150	19,430	19,520	-1,130	-5.47%	1,070,996	209억
2026-04-29	18,460	21,350	18,000	20,650	2,150	+11.62%	2,356,024	487억
2026-04-28	18,530	19,180	18,340	18,500	290	+1.59%	1,184,450	219억
2026-04-27	18,650	18,750	17,600	18,210	-420	-2.25%	796,582	145억
2026-04-24	19,170	19,480	18,470	18,630	-250	-1.32%	735,512	137억
2026-04-23	20,050	20,050	18,410	18,880	-1,170	-5.84%	1,388,740	262억
2026-04-22	19,100	20,700	18,090	20,050	1,400	+7.51%	3,062,687	614억
2026-04-21	18,320	19,100	16,500	18,650	700	+3.90%	3,094,824	577억
2026-04-20	16,840	18,580	16,450	17,950	1,430	+8.66%	3,499,238	628억
2026-04-17	15,100	16,920	15,030	16,520	1,570	+10.50%	2,376,478	393억
2026-04-16	15,300	15,400	14,810	14,950	-140	-0.93%	585,489	87.53억
2026-04-15	15,160	15,390	14,690	15,090	50	+0.33%	952,432	144억
2026-04-14	16,080	16,270	14,730	15,040	-700	-4.45%	1,678,076	252억
2026-04-13	16,890	17,170	15,550	15,740	-1,080	-6.42%	1,210,714	191억
2026-04-10	16,400	17,420	15,770	16,820	610	+3.76%	1,906,898	321억
2026-04-09	15,160	17,680	14,980	16,210	1,170	+7.78%	4,028,466	653억
2026-04-08	15,830	15,950	14,470	15,040	-600	-3.84%	1,904,221	286억
2026-04-07	14,280	17,160	13,950	15,640	1,530	+10.84%	5,572,629	872억
2026-04-06	14,490	14,780	13,460	14,110	-310	-2.15%	1,054,246	149억
2026-04-03	15,100	15,290	13,960	14,420	-140	-0.96%	918,131	132억
2026-04-02	15,520	15,990	14,260	14,560	-880	-5.70%	1,317,363	192억
2026-04-01	14,490	15,840	14,470	15,440	1,290	+9.12%	1,721,385	266억
2026-03-31	14,000	15,870	13,590	14,150	350	+2.54%	3,102,205	439억
2026-03-30	13,190	14,450	13,120	13,800	-200	-1.43%	1,143,129	158억
2026-03-27	13,600	13,710	12,850	14,000	—	—	793,274	111억

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