워트
396470KOSDAQ· 기타 기계 및 장비 제조업6,720원-60 (-0.88%)마감
52주 위치
4,12510,96038%신고가 대비 -38.69%
- 시가총액
- 1,083억
- PER
- 21.27
- PBR
- 1.60
- EPS(TTM)
- 316원
- BPS
- 4,212원
- 배당수익률
- 1.04%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.5% | +8.4% | -3.7% | -8.4% | -19.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 6,890 | 6,960 | 6,710 | 6,720 | -60 | -0.88% | 60,547 | 4.07억 |
| 2026-09-21 | 6,740 | 6,860 | 6,650 | 6,780 | 90 | +1.35% | 79,622 | 5.4억 |
| 2026-09-18 | 6,840 | 6,880 | 6,670 | 6,690 | -50 | -0.74% | 66,818 | 4.47억 |
| 2026-09-17 | 6,600 | 6,830 | 6,560 | 6,740 | 180 | +2.74% | 74,118 | 5억 |
| 2026-09-16 | 6,570 | 6,630 | 6,460 | 6,560 | 40 | +0.61% | 62,486 | 4.1억 |
| 2026-09-15 | 6,510 | 6,700 | 6,510 | 6,520 | -50 | -0.76% | 72,964 | 4.76억 |
| 2026-09-14 | 6,550 | 6,770 | 6,540 | 6,570 | -150 | -2.23% | 44,650 | 2.93억 |
| 2026-09-11 | 6,600 | 6,830 | 6,490 | 6,720 | -60 | -0.88% | 51,190 | 3.44억 |
| 2026-09-10 | 6,720 | 6,910 | 6,700 | 6,780 | 70 | +1.04% | 110,143 | 7.47억 |
| 2026-09-09 | 6,720 | 6,860 | 6,650 | 6,710 | 80 | +1.21% | 100,145 | 6.72억 |
| 2026-09-08 | 6,450 | 7,130 | 6,450 | 6,630 | 260 | +4.08% | 575,804 | 38.18억 |
| 2026-09-07 | 6,490 | 6,510 | 6,310 | 6,370 | 60 | +0.95% | 80,403 | 5.12억 |
| 2026-09-04 | 6,330 | 6,440 | 6,250 | 6,310 | 30 | +0.48% | 69,921 | 4.41억 |
| 2026-09-03 | 6,420 | 7,060 | 6,260 | 6,280 | 20 | +0.32% | 230,934 | 14.5억 |
| 2026-09-02 | 6,120 | 6,390 | 6,080 | 6,260 | -40 | -0.63% | 71,978 | 4.51억 |
| 2026-09-01 | 6,320 | 6,420 | 6,250 | 6,300 | -130 | -2.02% | 55,826 | 3.52억 |
| 2026-08-31 | 6,450 | 6,515 | 6,250 | 6,430 | -20 | -0.31% | 64,273 | 4.13억 |
| 2026-08-28 | 6,220 | 6,450 | 6,200 | 6,450 | 160 | +2.54% | 69,695 | 4.5억 |
| 2026-08-27 | 6,270 | 6,360 | 6,220 | 6,290 | 20 | +0.32% | 71,934 | 4.52억 |
| 2026-08-26 | 6,460 | 6,460 | 6,150 | 6,270 | -160 | -2.49% | 117,555 | 7.37억 |
| 2026-08-25 | 6,100 | 6,480 | 6,000 | 6,430 | 250 | +4.05% | 163,262 | 10.5억 |
| 2026-08-24 | 6,310 | 6,680 | 6,160 | 6,180 | -310 | -4.78% | 324,062 | 20.03억 |
| 2026-08-21 | 6,650 | 7,060 | 6,430 | 6,490 | -250 | -3.71% | 665,809 | 43.21억 |
| 2026-08-20 | 7,080 | 7,490 | 6,730 | 6,740 | -260 | -3.71% | 1,450,098 | 97.74억 |
| 2026-08-19 | 6,730 | 7,870 | 6,150 | 7,000 | 270 | +4.01% | 4,582,695 | 321억 |
| 2026-08-18 | 6,170 | 7,400 | 6,140 | 6,730 | 560 | +9.08% | 4,165,930 | 280억 |
| 2026-08-14 | 6,300 | 6,400 | 6,060 | 6,170 | -150 | -2.37% | 54,530 | 3.36억 |
| 2026-08-13 | 6,520 | 6,570 | 6,270 | 6,320 | -170 | -2.62% | 88,332 | 5.58억 |
| 2026-08-12 | 6,450 | 6,600 | 6,440 | 6,490 | 50 | +0.78% | 58,021 | 3.77억 |
| 2026-08-11 | 6,180 | 6,500 | 6,090 | 6,440 | 220 | +3.54% | 73,929 | 4.76억 |
| 2026-08-10 | 5,980 | 6,280 | 5,830 | 6,220 | 390 | +6.69% | 88,123 | 5.48억 |
| 2026-08-07 | 5,680 | 5,900 | 5,600 | 5,830 | 160 | +2.82% | 65,366 | 3.81억 |
| 2026-08-06 | 5,720 | 5,770 | 5,510 | 5,670 | -40 | -0.70% | 30,177 | 1.71억 |
| 2026-08-05 | 5,700 | 5,760 | 5,600 | 5,710 | 230 | +4.20% | 54,434 | 3.11억 |
| 2026-08-04 | 5,310 | 5,540 | 5,270 | 5,480 | 140 | +2.62% | 66,140 | 3.62억 |
| 2026-08-03 | 5,250 | 5,450 | 5,010 | 5,340 | 90 | +1.71% | 44,654 | 2.38억 |
| 2026-07-31 | 4,695 | 5,250 | 4,695 | 5,250 | 800 | +17.98% | 114,364 | 6억 |
| 2026-07-30 | 4,125 | 4,690 | 4,125 | 4,450 | -10 | -0.22% | 68,972 | 3.07억 |
| 2026-07-29 | 4,905 | 5,100 | 4,415 | 4,460 | -440 | -8.98% | 151,214 | 6.74억 |
| 2026-07-28 | 5,140 | 5,190 | 4,850 | 4,900 | -400 | -7.55% | 70,456 | 3.45억 |
| 2026-07-27 | 5,250 | 5,700 | 5,250 | 5,300 | 110 | +2.12% | 61,839 | 3.28억 |
| 2026-07-24 | 5,510 | 5,510 | 5,190 | 5,190 | -330 | -5.98% | 43,212 | 2.24억 |
| 2026-07-23 | 5,210 | 5,550 | 5,210 | 5,520 | 310 | +5.95% | 42,376 | 2.34억 |
| 2026-07-22 | 5,490 | 5,620 | 5,210 | 5,210 | -100 | -1.88% | 39,799 | 2.07억 |
| 2026-07-21 | 5,070 | 5,350 | 4,975 | 5,310 | 240 | +4.73% | 41,300 | 2.19억 |
| 2026-07-20 | 5,250 | 5,260 | 5,010 | 5,070 | -200 | -3.80% | 47,139 | 2.39억 |
| 2026-07-16 | 5,490 | 5,490 | 5,230 | 5,270 | -290 | -5.22% | 26,164 | 1.38억 |
| 2026-07-15 | 5,190 | 5,600 | 5,190 | 5,560 | 460 | +9.02% | 43,232 | 2.4억 |
| 2026-07-14 | 5,180 | 5,280 | 4,855 | 5,100 | -100 | -1.92% | 68,918 | 3.51억 |
| 2026-07-13 | 5,580 | 5,750 | 5,200 | 5,200 | -370 | -6.64% | 50,607 | 2.63억 |
| 2026-07-10 | 5,180 | 5,650 | 5,140 | 5,570 | 440 | +8.58% | 59,576 | 3.32억 |
| 2026-07-09 | 5,130 | 5,390 | 5,060 | 5,130 | -20 | -0.39% | 45,064 | 2.31억 |
| 2026-07-08 | 5,420 | 5,560 | 5,150 | 5,150 | -280 | -5.16% | 76,074 | 3.92억 |
| 2026-07-07 | 5,670 | 5,880 | 5,340 | 5,430 | -240 | -4.23% | 57,426 | 3.12억 |
| 2026-07-06 | 5,780 | 5,840 | 5,490 | 5,670 | 30 | +0.53% | 61,802 | 3.5억 |
| 2026-07-03 | 5,630 | 5,710 | 5,350 | 5,640 | 60 | +1.08% | 59,973 | 3.38억 |
| 2026-07-02 | 6,050 | 6,180 | 5,550 | 5,580 | -610 | -9.85% | 91,951 | 5.13억 |
| 2026-07-01 | 5,750 | 6,460 | 5,730 | 6,190 | 460 | +8.03% | 201,568 | 12.48억 |
| 2026-06-30 | 5,940 | 6,090 | 5,730 | 5,730 | -210 | -3.54% | 68,919 | 3.95억 |
| 2026-06-29 | 5,320 | 5,940 | 5,320 | 5,940 | 620 | +11.65% | 88,816 | 5.28억 |
| 2026-06-26 | 5,630 | 5,900 | 5,120 | 5,320 | -310 | -5.51% | 180,628 | 9.61억 |
| 2026-06-25 | 5,850 | 6,330 | 5,600 | 5,630 | -110 | -1.92% | 72,623 | 4.09억 |
| 2026-06-24 | 5,740 | 5,850 | 5,610 | 5,740 | -40 | -0.69% | 99,516 | 5.71억 |
| 2026-06-23 | 6,290 | 6,800 | 5,750 | 5,780 | -420 | -6.77% | 227,511 | 13.15억 |
| 2026-06-22 | 6,300 | 6,470 | 6,070 | 6,200 | -130 | -2.05% | 77,520 | 4.81억 |
| 2026-06-19 | 6,600 | 6,650 | 6,170 | 6,330 | -220 | -3.36% | 79,574 | 5.04억 |
| 2026-06-18 | 6,720 | 6,740 | 6,500 | 6,550 | -180 | -2.67% | 67,186 | 4.4억 |
| 2026-06-17 | 6,860 | 6,920 | 6,720 | 6,730 | -120 | -1.75% | 75,544 | 5.08억 |
| 2026-06-16 | 7,090 | 7,160 | 6,850 | 6,850 | -200 | -2.84% | 72,105 | 4.94억 |
| 2026-06-15 | 7,260 | 7,260 | 6,980 | 7,050 | 110 | +1.59% | 125,636 | 8.86억 |
| 2026-06-12 | 6,790 | 7,160 | 6,790 | 6,940 | 350 | +5.31% | 128,882 | 8.94억 |
| 2026-06-11 | 6,080 | 6,620 | 6,020 | 6,590 | 340 | +5.44% | 87,748 | 5.78억 |
| 2026-06-10 | 6,530 | 6,690 | 6,060 | 6,250 | -280 | -4.29% | 2 | 1만 |
| 2026-06-09 | 6,110 | 6,770 | 6,110 | 6,530 | 420 | +6.87% | 141,382 | 9.23억 |
| 2026-06-08 | 6,200 | 6,360 | 6,010 | 6,110 | -490 | -7.42% | 195,844 | 11.97억 |
| 2026-06-05 | 6,820 | 7,010 | 6,520 | 6,600 | -280 | -4.07% | 137,167 | 9.05억 |
| 2026-06-04 | 6,710 | 7,230 | 6,700 | 6,880 | 120 | +1.78% | 146,374 | 10.07억 |
| 2026-06-02 | 7,000 | 7,010 | 6,640 | 6,760 | -240 | -3.43% | 199,803 | 13.51억 |
| 2026-06-01 | 7,230 | 7,260 | 6,880 | 7,000 | -210 | -2.91% | 261,336 | 18.29억 |
| 2026-05-29 | 7,890 | 8,000 | 7,200 | 7,210 | -660 | -8.39% | 328,796 | 23.71억 |
| 2026-05-28 | 8,150 | 8,210 | 7,480 | 7,870 | -280 | -3.44% | 360,348 | 28.36억 |
| 2026-05-27 | 8,840 | 9,480 | 8,050 | 8,150 | -190 | -2.28% | 1,885,793 | 154억 |
| 2026-05-26 | 8,470 | 8,700 | 8,300 | 8,340 | 40 | +0.48% | 315,472 | 26.31억 |
| 2026-05-22 | 8,110 | 8,430 | 8,000 | 8,300 | 240 | +2.98% | 313,634 | 26.03억 |
| 2026-05-21 | 8,140 | 8,340 | 7,940 | 8,060 | 170 | +2.15% | 336,792 | 27.15억 |
| 2026-05-20 | 7,750 | 8,160 | 7,420 | 7,890 | 40 | +0.51% | 254,253 | 20.06억 |
| 2026-05-19 | 8,000 | 8,200 | 7,600 | 7,850 | -150 | -1.88% | 281,766 | 22.12억 |
| 2026-05-18 | 8,080 | 8,180 | 7,680 | 8,000 | -280 | -3.38% | 405,545 | 32.44억 |
| 2026-05-15 | 8,770 | 8,910 | 8,030 | 8,280 | -460 | -5.26% | 376,863 | 31.2억 |
| 2026-05-14 | 8,890 | 8,910 | 8,510 | 8,740 | -90 | -1.02% | 347,469 | 30.37억 |
| 2026-05-13 | 8,960 | 9,100 | 8,550 | 8,830 | -170 | -1.89% | 364,632 | 32.2억 |
| 2026-05-12 | 9,400 | 9,990 | 8,790 | 9,000 | -350 | -3.74% | 1,135,226 | 102억 |
| 2026-05-11 | 10,210 | 10,550 | 9,240 | 9,350 | -320 | -3.31% | 1,526,397 | 143억 |
| 2026-05-08 | 10,020 | 10,500 | 9,410 | 9,670 | -450 | -4.45% | 1,111,846 | 108억 |
| 2026-05-07 | 10,900 | 10,960 | 9,820 | 10,120 | -470 | -4.44% | 3,547,182 | 359억 |
| 2026-05-06 | 9,050 | 10,590 | 8,940 | 10,590 | 2,440 | +29.94% | 2,372,332 | 251억 |
| 2026-05-04 | 7,890 | 8,200 | 7,880 | 8,150 | 280 | +3.56% | 275,286 | 22.44억 |
| 2026-04-30 | 7,950 | 8,100 | 7,850 | 7,870 | -10 | -0.13% | 179,717 | 14.14억 |
| 2026-04-29 | 7,930 | 8,020 | 7,720 | 7,880 | -50 | -0.63% | 145,900 | 11.5억 |
| 2026-04-28 | 7,960 | 8,100 | 7,890 | 7,930 | -140 | -1.73% | 169,168 | 13.42억 |
| 2026-04-27 | 8,170 | 8,260 | 8,000 | 8,070 | -10 | -0.12% | 238,210 | 19.22억 |
| 2026-04-24 | 7,730 | 8,100 | 7,730 | 8,080 | 350 | +4.53% | 316,342 | 25.56억 |
| 2026-04-23 | 7,890 | 7,890 | 7,550 | 7,730 | -20 | -0.26% | 162,853 | 12.59억 |
| 2026-04-22 | 7,690 | 7,750 | 7,520 | 7,750 | 60 | +0.78% | 120,039 | 9.3억 |
| 2026-04-21 | 7,810 | 7,890 | 7,630 | 7,690 | -40 | -0.52% | 158,184 | 12.16억 |
| 2026-04-20 | 7,890 | 7,890 | 7,610 | 7,730 | -10 | -0.13% | 128,208 | 9.91억 |
| 2026-04-17 | 7,890 | 7,910 | 7,660 | 7,740 | 30 | +0.39% | 307,219 | 23.78억 |
| 2026-04-16 | 7,540 | 7,780 | 7,390 | 7,710 | 220 | +2.94% | 236,245 | 18.21억 |
| 2026-04-15 | 7,490 | 7,520 | 7,370 | 7,490 | 120 | +1.63% | 133,405 | 9.99억 |
| 2026-04-14 | 7,300 | 7,490 | 7,300 | 7,370 | 180 | +2.50% | 171,136 | 12.61억 |
| 2026-04-13 | 7,190 | 7,370 | 7,050 | 7,190 | -20 | -0.28% | 110,608 | 7.95억 |
| 2026-04-10 | 7,030 | 7,360 | 6,980 | 7,210 | 340 | +4.95% | 234,739 | 16.92억 |
| 2026-04-09 | 6,930 | 7,030 | 6,830 | 6,870 | -160 | -2.28% | 42,252 | 2.9억 |
| 2026-04-08 | 6,960 | 7,060 | 6,880 | 7,030 | 300 | +4.46% | 72,313 | 5.08억 |
| 2026-04-07 | 6,820 | 6,940 | 6,700 | 6,730 | -70 | -1.03% | 37,346 | 2.51억 |
| 2026-04-06 | 6,830 | 6,900 | 6,760 | 6,800 | 40 | +0.59% | 29,446 | 2억 |
| 2026-04-03 | 6,840 | 6,940 | 6,710 | 6,760 | 40 | +0.60% | 37,146 | 2.51억 |
| 2026-04-02 | 7,160 | 7,240 | 6,650 | 6,720 | -420 | -5.88% | 109,679 | 7.37억 |
| 2026-04-01 | 6,850 | 7,160 | 6,850 | 7,140 | 390 | +5.78% | 96,438 | 6.89억 |
| 2026-03-31 | 6,900 | 6,980 | 6,740 | 6,750 | — | — | 77,432 | 5.23억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)