영풍

000670KOSPI· 1차 금속 제조업

47,450원+1,150 (+2.48%)장중장중 · 종가 09-18yfinance (비공식)

52주 위치

31,00071,65040%신고가 대비 -33.78%

시가총액: 8,736억
PER: 8.88
PBR: 0.22
EPS(TTM): 5,342원
BPS: 217,079원
배당수익률: 0.01%
자사주비율: 0.01%
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 종가47,450원

시가총액8,736억

52주 최고71,650원

52주 최저31,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+24.2%	+3.2%	-17.5%	-0.1%	+13.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	46,250	49,500	45,100	47,450	1,150	+2.48%	177,291	84.12억
2026-09-17	46,800	47,800	45,500	46,300	-750	-1.59%	60,529	28.02억
2026-09-16	49,050	49,300	46,450	47,050	-3,450	-6.83%	156,239	73.51억
2026-09-15	52,700	53,500	45,600	50,500	550	+1.10%	535,376	270억
2026-09-14	47,850	49,950	46,100	49,950	11,500	+29.91%	612,720	306억
2026-09-11	38,450	39,500	38,050	38,450	-950	-2.41%	19,093	7.34억
2026-09-10	39,150	39,750	38,650	39,400	-500	-1.25%	38,294	15.09억
2026-09-09	39,750	40,000	38,500	39,900	650	+1.66%	14,361	5.73억
2026-09-08	39,650	40,450	38,750	39,250	-200	-0.51%	14,263	5.6억
2026-09-07	39,750	40,150	38,800	39,450	150	+0.38%	17,084	6.74억
2026-09-04	40,550	40,550	39,300	39,300	-700	-1.75%	20,521	8.06억
2026-09-03	39,700	40,700	39,000	40,000	100	+0.25%	28,994	11.6억
2026-09-02	39,850	40,250	38,900	39,900	-450	-1.12%	25,176	10.05억
2026-09-01	39,700	40,750	39,200	40,350	350	+0.88%	25,095	10.13억
2026-08-31	41,150	41,150	39,200	40,000	-1,200	-2.91%	31,276	12.51억
2026-08-28	40,150	41,200	39,650	41,200	950	+2.36%	32,744	13.49억
2026-08-27	39,950	40,450	39,300	40,250	400	+1.00%	35,608	14.33억
2026-08-26	39,900	40,250	38,550	39,850	-500	-1.24%	28,319	11.29억
2026-08-25	39,450	40,800	38,600	40,350	900	+2.28%	43,809	17.68억
2026-08-24	37,300	39,600	37,300	39,450	2,150	+5.76%	42,180	16.64억
2026-08-21	37,300	37,750	36,300	37,300	-800	-2.10%	21,371	7.97억
2026-08-20	37,400	39,950	37,400	38,100	700	+1.87%	44,235	16.85억
2026-08-19	37,450	38,100	36,600	37,400	-800	-2.09%	14,923	5.58억
2026-08-18	38,800	39,550	37,600	38,200	100	+0.26%	32,382	12.37억
2026-08-14	38,600	39,350	37,550	38,100	-700	-1.80%	21,134	8.05억
2026-08-13	39,350	39,900	38,200	38,800	-500	-1.27%	24,419	9.47억
2026-08-12	39,450	40,000	38,850	39,300	-150	-0.38%	15,906	6.25억
2026-08-11	40,300	40,550	39,000	39,450	-700	-1.74%	24,733	9.76억
2026-08-10	38,100	40,800	37,000	40,150	2,400	+6.36%	30,569	12.27억
2026-08-07	37,850	38,600	36,850	37,750	-400	-1.05%	39,082	14.75억
2026-08-06	38,500	38,950	37,100	38,150	900	+2.42%	49,355	18.83억
2026-08-05	35,150	37,400	35,150	37,250	2,250	+6.43%	43,713	16.28억
2026-08-04	33,550	35,300	33,550	35,000	800	+2.34%	35,510	12.43억
2026-08-03	32,450	35,000	32,400	34,200	550	+1.63%	31,303	10.71억
2026-07-31	33,000	34,150	32,250	33,650	1,450	+4.50%	26,856	9.04억
2026-07-30	31,750	33,750	31,750	32,200	100	+0.31%	54,881	17.67억
2026-07-29	34,350	34,450	31,000	32,100	-1,200	-3.60%	46,943	15.07억
2026-07-28	34,250	34,300	32,850	33,300	-1,650	-4.72%	19,569	6.52억
2026-07-27	35,550	36,350	34,600	34,950	-300	-0.85%	33,818	11.82억
2026-07-24	34,950	36,300	34,700	35,250	-400	-1.12%	20,447	7.21억
2026-07-23	33,550	35,700	33,550	35,650	1,550	+4.55%	32,116	11.45억
2026-07-22	33,950	35,200	33,950	34,100	450	+1.34%	21,094	7.19억
2026-07-21	33,600	35,600	32,700	33,650	-350	-1.03%	39,677	13.35억
2026-07-20	36,150	36,400	34,000	34,000	-2,400	-6.59%	40,603	13.81억
2026-07-16	36,650	37,150	35,600	36,400	-250	-0.68%	14,506	5.28억
2026-07-15	36,150	37,350	35,550	36,650	1,400	+3.97%	31,197	11.43억
2026-07-14	36,800	37,200	34,800	35,250	-350	-0.98%	41,415	14.6억
2026-07-13	37,150	37,850	35,500	35,600	-1,150	-3.13%	30,066	10.7억
2026-07-10	36,600	37,850	36,500	36,750	900	+2.51%	31,329	11.51억
2026-07-09	35,750	37,650	35,450	35,850	-800	-2.18%	50,969	18.27억
2026-07-08	39,550	39,550	36,350	36,650	-2,150	-5.54%	30,368	11.13억
2026-07-07	37,550	39,950	37,550	38,800	-200	-0.51%	21,096	8.19억
2026-07-06	39,850	40,250	38,300	39,000	-900	-2.26%	18,151	7.08억
2026-07-03	40,650	40,700	37,800	39,900	450	+1.14%	32,987	13.16억
2026-07-02	40,800	41,350	38,700	39,450	-950	-2.35%	13,765	5.43억
2026-07-01	40,750	41,450	39,750	40,400	900	+2.28%	24,824	10.03억
2026-06-30	40,750	41,150	39,450	39,500	-2,100	-5.05%	31,680	12.51억
2026-06-29	41,350	41,600	38,500	41,600	3,150	+8.19%	34,124	14.2억
2026-06-26	40,750	40,750	37,550	38,450	-2,150	-5.30%	31,747	12.21억
2026-06-25	41,000	41,500	39,950	40,600	-100	-0.25%	31,703	12.87억
2026-06-24	40,650	41,350	39,500	40,700	50	+0.12%	34,488	14.04억
2026-06-23	42,400	42,700	40,400	40,650	-1,650	-3.90%	35,888	14.59억
2026-06-22	44,550	45,450	42,300	42,300	-3,500	-7.64%	26,337	11.14억
2026-06-19	45,600	47,150	44,200	45,800	-200	-0.43%	38,329	17.55억
2026-06-18	47,500	47,900	46,000	46,000	-2,150	-4.47%	31,892	14.67억
2026-06-17	48,850	49,600	47,250	48,150	-650	-1.33%	32,201	15.5억
2026-06-16	49,000	49,500	48,000	48,800	-50	-0.10%	27,226	13.29억
2026-06-15	49,200	49,800	48,050	48,850	1,650	+3.50%	24,872	12.15억
2026-06-12	48,600	49,200	46,650	47,200	600	+1.29%	26,170	12.35억
2026-06-11	44,700	47,200	44,050	46,600	1,050	+2.31%	45,463	21.19억
2026-06-10	45,700	46,150	44,100	45,550	-700	-1.51%	46,412	21.14억
2026-06-09	45,000	46,950	44,500	46,250	1,200	+2.66%	54,176	25.06억
2026-06-08	45,100	48,300	44,850	45,050	-4,000	-8.15%	26,880	12.11억
2026-06-05	51,400	51,400	48,450	49,050	-1,850	-3.63%	23,754	11.65억
2026-06-04	50,000	51,300	49,550	50,900	600	+1.19%	23,215	11.82억
2026-06-02	52,000	52,000	49,650	50,300	-1,700	-3.27%	28,817	14.49억
2026-06-01	51,800	52,900	49,900	52,000	300	+0.58%	23,672	12.31억
2026-05-29	51,600	52,300	50,400	51,700	100	+0.19%	27,493	14.21억
2026-05-28	52,600	53,200	49,400	51,600	-500	-0.96%	32,656	16.85억
2026-05-27	54,600	55,000	51,900	52,100	-2,300	-4.23%	26,375	13.74억
2026-05-26	56,700	57,000	54,000	54,400	-1,000	-1.81%	22,113	12.03억
2026-05-22	55,200	55,600	54,150	55,400	1,400	+2.59%	16,457	9.12억
2026-05-21	53,200	54,300	52,600	54,000	1,300	+2.47%	21,224	11.46억
2026-05-20	57,300	57,300	52,000	52,700	-3,400	-6.06%	39,045	20.58억
2026-05-19	59,800	59,900	54,000	56,100	-2,700	-4.59%	50,503	28.33억
2026-05-18	60,100	60,100	56,000	58,800	-1,600	-2.65%	33,215	19.53억
2026-05-15	65,900	65,900	59,400	60,400	-3,700	-5.77%	32,771	19.79억
2026-05-14	64,000	64,100	61,400	64,100	1,000	+1.58%	38,607	24.75억
2026-05-13	65,900	65,900	61,900	63,100	-1,100	-1.71%	20,053	12.65억
2026-05-12	65,200	67,000	60,600	64,200	-800	-1.23%	40,098	25.74억
2026-05-11	66,600	67,500	64,700	65,000	-1,700	-2.55%	32,143	20.89억
2026-05-08	69,900	69,900	66,400	66,700	-2,300	-3.33%	31,643	21.11억
2026-05-07	71,000	71,000	66,800	69,000	-1,000	-1.43%	31,022	21.41억
2026-05-06	67,700	71,000	66,700	70,000	2,500	+3.70%	52,427	36.7억
2026-05-04	68,400	69,500	64,800	67,500	1,600	+2.43%	39,381	26.58억
2026-04-30	66,500	67,300	65,000	65,900	-1,200	-1.79%	30,461	20.07억
2026-04-29	67,400	67,500	65,800	67,100	400	+0.60%	20,637	13.85억
2026-04-28	65,800	67,900	65,700	66,700	1,000	+1.52%	28,081	18.73억
2026-04-27	67,500	67,800	64,000	65,700	-2,500	-3.67%	31,064	20.41억
2026-04-24	68,000	68,400	66,400	68,200	500	+0.74%	22,751	15.52억
2026-04-23	68,000	68,100	65,300	67,700	1,100	+1.65%	43,592	29.51억
2026-04-22	64,900	66,800	64,000	66,600	1,200	+1.83%	38,091	25.37억
2026-04-21	64,500	66,300	64,400	65,400	1,000	+1.55%	25,132	16.44억
2026-04-20	66,600	67,300	64,400	64,400	-800	-1.23%	27,566	17.75억
2026-04-17	61,700	67,400	61,400	65,200	2,800	+4.49%	47,235	30.8억
2026-04-16	62,500	63,400	61,000	62,400	600	+0.97%	16,990	10.6억
2026-04-15	63,100	65,000	61,000	61,800	-900	-1.44%	25,642	15.85억
2026-04-14	60,300	64,300	59,700	62,700	3,400	+5.73%	45,170	28.32억
2026-04-13	60,000	60,600	58,400	59,300	-900	-1.50%	16,583	9.83억
2026-04-10	59,300	61,400	59,100	60,200	1,000	+1.69%	20,441	12.31억
2026-04-09	60,000	60,300	58,300	59,200	-1,600	-2.63%	29,172	17.27억
2026-04-08	62,100	62,100	59,700	60,800	3,100	+5.37%	25,841	15.71억
2026-04-07	59,100	59,800	57,200	57,700	-1,300	-2.20%	19,519	11.26억
2026-04-06	60,600	61,800	58,500	59,000	-700	-1.17%	25,497	15.04억
2026-04-03	57,300	61,400	57,300	59,700	2,800	+4.92%	40,190	23.99억
2026-04-02	59,100	60,300	56,400	56,900	-1,600	-2.74%	35,617	20.27억
2026-04-01	58,400	58,800	56,100	58,500	2,900	+5.22%	33,456	19.57억
2026-03-31	55,300	56,800	54,000	55,600	-400	-0.71%	27,880	15.5억
2026-03-30	57,000	57,000	54,200	56,000	-3,700	-6.20%	50,487	28.27억
2026-03-27	60,900	60,900	58,100	59,700	—	—	49,178	29.36억

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