← 관심 종목 목록
112040

위메이드

15,680원 +830 (+5.59%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 04:04 조회

위메이드 일봉 차트

시세·투자정보 네이버 증권 · 10.02 04:04 조회

전일14,850
시가15,390
고가15,740
저가14,870
거래량377,158
대금58.2억
시총5,323억
외인소진율6.93%
52주 최고34,850
52주 최저12,570
PER8.27배
EPS1,896원
추정PERN/A
추정EPSN/A
PBR1.34배
BPS11,711원
배당수익률1.88%
주당배당금295원

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 15,680 +76,272 +26,656 -102,928 7.15%
09.30 14,900 -59,818 -17,207 +75,825 6.93%
09.29 15,150 -3,805 -15,650 +19,443 7.12%
09.28 15,420 +53,138 -1,756 -51,382 7.15%
09.23 15,120 +7,648 +863 -8,436 6.94%

최신 증권사 리포트

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 15,000 15,740 14,930 15,680 192,012
2026-09-30 15,180 15,330 14,850 14,900 143,069
2026-09-29 15,470 15,500 15,060 15,150 99,108
2026-09-28 15,160 15,780 15,120 15,420 134,066
2026-09-23 15,090 15,290 15,010 15,120 64,079
2026-09-22 15,160 15,290 14,950 15,020 84,445
2026-09-21 15,130 15,340 14,990 15,140 87,687
2026-09-18 15,390 15,550 14,910 14,990 169,757
2026-09-17 15,060 15,550 14,800 15,290 183,700
2026-09-16 15,720 15,820 15,010 15,010 207,388
2026-09-15 16,080 16,540 15,820 16,010 307,957
2026-09-14 16,380 17,020 15,740 16,190 1,403,646
2026-09-11 15,120 15,740 15,120 15,650 99,313
2026-09-10 14,890 15,570 14,800 15,570 193,975
2026-09-09 15,050 15,200 14,930 15,020 79,533
2026-09-08 15,100 15,280 15,060 15,060 69,168
2026-09-07 15,120 15,260 15,010 15,200 47,951
2026-09-04 14,740 15,220 14,730 15,120 126,410
2026-09-03 15,050 15,100 14,410 14,510 118,313
2026-09-02 15,150 15,330 14,860 14,860 105,336
2026-09-01 14,970 15,740 14,970 15,430 167,625
2026-08-31 14,930 15,240 14,670 15,100 712,495
2026-08-28 15,100 15,400 14,920 15,050 107,588
2026-08-27 15,370 15,530 15,020 15,150 150,770
2026-08-26 15,530 15,690 15,070 15,150 146,624
2026-08-25 15,370 15,580 14,940 15,550 117,812
2026-08-24 15,230 15,620 15,230 15,560 94,712
2026-08-21 15,930 16,050 15,310 15,380 101,746
2026-08-20 16,110 16,300 15,900 16,090 147,961
2026-08-19 16,270 16,540 15,460 16,010 402,869
2026-08-18 16,990 17,000 15,750 15,900 185,236
2026-08-14 18,100 18,290 17,030 17,180 178,469
2026-08-13 17,160 17,830 16,800 17,830 353,678
2026-08-12 18,430 18,440 17,500 17,590 309,724
2026-08-11 20,600 20,600 18,300 19,010 959,635
2026-08-10 16,400 16,960 16,360 16,760 112,793
2026-08-07 15,950 16,470 15,820 16,370 137,591
2026-08-06 15,860 16,220 15,550 16,070 103,673
2026-08-05 16,650 16,860 15,690 15,810 155,866
2026-08-04 16,000 16,730 16,000 16,380 221,777

출처: 네이버 증권 10.02 04:04 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 04:04 조회