이화산업

000760KOSPI· 도매 및 상품 중개업

12,730원-100 (-0.78%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

10,38025,25016%신고가 대비 -49.58%

시가총액: 356억
PBR: 0.26
EPS(TTM): -424원
BPS: 48,261원
자사주비율: 0.00%
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 종가12,730원

시가총액356억

52주 최고25,250원

52주 최저10,380원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.1%	+2.8%	-17.8%	-10.5%	+3.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,830	12,880	12,730	12,730	-100	-0.78%	911	1,160만
2026-09-17	12,990	13,000	12,670	12,830	-240	-1.84%	1,073	1,377만
2026-09-16	13,300	13,300	12,850	13,070	-280	-2.10%	640	836만
2026-09-15	13,650	13,650	13,040	13,350	-310	-2.27%	3,271	4,367만
2026-09-14	13,890	13,890	13,140	13,660	-240	-1.73%	399	545만
2026-09-11	13,900	13,900	13,810	13,900	0	0.00%	14	19만
2026-09-10	14,700	14,700	13,890	13,900	0	0.00%	1,027	1,428만
2026-09-09	14,080	14,080	13,900	13,900	-290	-2.04%	845	1,175만
2026-09-08	14,600	14,610	14,000	14,190	-420	-2.87%	1,734	2,461만
2026-09-07	13,610	14,860	13,330	14,610	1,010	+7.43%	710	1,037만
2026-09-04	13,660	13,670	13,460	13,600	-60	-0.44%	838	1,140만
2026-09-03	13,730	13,730	13,600	13,660	-130	-0.94%	1,223	1,671만
2026-09-02	13,610	13,810	13,590	13,790	-100	-0.72%	1,480	2,041만
2026-09-01	13,980	14,130	13,420	13,890	-170	-1.21%	1,177	1,635만
2026-08-31	13,510	14,060	13,510	14,060	-70	-0.50%	1,107	1,556만
2026-08-28	14,340	14,740	13,800	14,130	50	+0.36%	570	805만
2026-08-27	13,700	14,320	13,700	14,080	-30	-0.21%	2,728	3,841만
2026-08-26	14,150	14,150	13,530	14,110	30	+0.21%	2,576	3,635만
2026-08-25	14,340	14,340	13,920	14,080	-260	-1.81%	1,992	2,805만
2026-08-24	13,730	14,380	13,720	14,340	340	+2.43%	4,947	7,094만
2026-08-21	13,260	14,100	13,230	14,000	540	+4.01%	2,855	3,997만
2026-08-20	12,750	13,750	12,750	13,460	660	+5.16%	294	396만
2026-08-19	12,740	13,870	12,250	12,800	60	+0.47%	1,437	1,839만
2026-08-18	12,410	13,640	12,410	12,740	260	+2.08%	1,031	1,313만
2026-08-14	13,280	13,280	12,300	12,480	-90	-0.72%	824	1,028만
2026-08-13	12,830	12,840	12,530	12,570	-260	-2.03%	217	273만
2026-08-12	12,620	12,830	12,530	12,830	-50	-0.39%	211	271만
2026-08-11	13,020	13,020	12,300	12,880	-280	-2.13%	913	1,176만
2026-08-10	13,490	13,490	12,820	13,160	150	+1.15%	568	747만
2026-08-07	13,240	13,240	13,000	13,010	-230	-1.74%	74	96만
2026-08-06	13,120	13,250	12,940	13,240	120	+0.91%	843	1,116만
2026-08-05	12,650	13,140	12,650	13,120	80	+0.61%	455	597만
2026-08-04	13,220	13,260	12,020	13,040	-310	-2.32%	1,154	1,505만
2026-08-03	13,700	13,700	12,730	13,350	-350	-2.55%	1,191	1,590만
2026-07-31	11,810	13,700	11,190	13,700	1,810	+15.22%	498	682만
2026-07-30	11,440	11,890	11,270	11,890	250	+2.15%	592	704만
2026-07-29	11,860	11,860	10,840	11,640	-390	-3.24%	830	966만
2026-07-28	12,200	12,260	11,320	12,030	-420	-3.37%	435	523만
2026-07-27	12,120	12,470	11,980	12,450	-30	-0.24%	335	417만
2026-07-24	12,230	12,950	11,980	12,480	250	+2.04%	824	1,028만
2026-07-23	11,370	13,610	11,360	12,230	780	+6.81%	2,032	2,485만
2026-07-22	11,330	11,590	11,300	11,450	-290	-2.47%	1,125	1,288만
2026-07-21	11,470	11,760	11,420	11,740	-160	-1.34%	683	802만
2026-07-20	11,260	11,950	10,870	11,900	-220	-1.82%	5,982	7,119만
2026-07-16	11,670	12,140	11,660	12,120	-130	-1.06%	1,741	2,110만
2026-07-15	12,290	12,290	11,880	12,250	-160	-1.29%	1,848	2,264만
2026-07-14	12,650	12,650	12,120	12,410	-350	-2.74%	1,303	1,617만
2026-07-13	13,840	13,840	12,760	12,760	-1,080	-7.80%	1,251	1,596만
2026-07-10	12,520	13,920	12,370	13,840	1,330	+10.63%	1,433	1,983만
2026-07-09	11,750	12,890	11,750	12,510	810	+6.92%	2,911	3,642만
2026-07-08	12,540	12,540	11,450	11,700	-850	-6.77%	857	1,003만
2026-07-07	11,980	12,550	11,580	12,550	570	+4.76%	473	594만
2026-07-06	11,890	12,470	11,510	11,980	90	+0.76%	89	107만
2026-07-03	12,050	12,050	11,510	11,890	190	+1.62%	767	912만
2026-07-02	12,150	12,150	11,500	11,700	0	0.00%	250	293만
2026-07-01	11,440	11,800	11,360	11,700	170	+1.47%	1,848	2,162만
2026-06-30	12,500	12,500	10,750	11,530	-340	-2.86%	1,896	2,186만
2026-06-29	10,380	12,000	10,380	11,870	1,120	+10.42%	756	897만
2026-06-26	11,190	11,190	10,540	10,750	-170	-1.56%	1,279	1,375만
2026-06-25	10,470	11,140	10,470	10,920	-100	-0.91%	203	222만
2026-06-24	10,980	11,100	10,740	11,020	20	+0.18%	815	898만
2026-06-23	11,110	11,410	10,660	11,000	-530	-4.60%	4,730	5,203만
2026-06-22	11,740	11,740	11,160	11,530	-210	-1.79%	1,670	1,926만
2026-06-19	12,380	12,500	11,620	11,740	-640	-5.17%	1,618	1,900만
2026-06-18	12,550	12,550	12,270	12,380	-280	-2.21%	423	524만
2026-06-17	12,910	12,910	12,350	12,660	-240	-1.86%	2,235	2,830만
2026-06-16	13,000	13,000	12,400	12,900	320	+2.54%	718	926만
2026-06-15	12,900	12,900	12,450	12,580	0	0.00%	1,404	1,766만
2026-06-12	13,790	13,790	12,030	12,580	50	+0.40%	1,379	1,735만
2026-06-11	12,220	13,340	11,900	12,530	290	+2.37%	345	432만
2026-06-10	12,030	12,240	11,880	12,240	-140	-1.13%	1,084	1,327만
2026-06-09	12,870	12,870	11,840	12,380	-120	-0.96%	4,070	5,039만
2026-06-08	13,990	14,290	12,220	12,500	-700	-5.30%	4,044	5,055만
2026-06-05	13,060	13,250	12,630	13,200	140	+1.07%	725	957만
2026-06-04	13,230	13,240	12,950	13,060	-190	-1.43%	993	1,297만
2026-06-02	13,240	13,490	12,800	13,250	-10	-0.08%	2,673	3,542만
2026-06-01	13,910	13,910	13,220	13,260	-660	-4.74%	2,216	2,938만
2026-05-29	14,440	14,440	13,570	13,920	-520	-3.60%	2,673	3,721만
2026-05-28	14,460	15,450	14,000	14,440	-30	-0.21%	2,832	4,089만
2026-05-27	14,940	15,490	14,450	14,470	-450	-3.02%	1,540	2,228만
2026-05-26	14,760	15,770	14,600	14,920	160	+1.08%	1,538	2,295만
2026-05-22	14,730	14,970	14,320	14,760	10	+0.07%	1,743	2,573만
2026-05-21	14,990	15,020	14,650	14,750	-260	-1.73%	2,546	3,755만
2026-05-20	15,950	15,950	14,830	15,010	-20	-0.13%	1,132	1,699만
2026-05-19	15,500	15,500	14,890	15,030	-60	-0.40%	661	993만
2026-05-18	15,060	15,370	14,750	15,090	60	+0.40%	845	1,275만
2026-05-15	15,360	15,730	14,890	15,030	-310	-2.02%	1,852	2,784만
2026-05-14	14,990	15,450	14,610	15,340	300	+1.99%	1,917	2,941만
2026-05-13	15,400	15,400	14,960	15,040	-300	-1.96%	3,558	5,351만
2026-05-12	15,430	15,650	14,900	15,340	-250	-1.60%	2,668	4,093만
2026-05-11	15,710	16,100	15,420	15,590	-280	-1.76%	2,205	3,438만
2026-05-08	15,990	16,010	15,750	15,870	-50	-0.31%	1,064	1,689만
2026-05-07	15,910	16,260	15,840	15,920	10	+0.06%	6,818	1.09억
2026-05-06	16,480	16,490	15,650	15,910	-90	-0.56%	2,096	3,335만
2026-05-04	16,260	16,260	15,910	16,000	210	+1.33%	4,197	6,715만
2026-04-30	16,500	16,500	15,620	15,790	-100	-0.63%	308	486만
2026-04-29	16,390	16,390	15,650	15,890	70	+0.44%	2,082	3,308만
2026-04-28	16,000	16,000	15,750	15,820	-110	-0.69%	525	831만
2026-04-27	16,390	16,390	15,850	15,930	-140	-0.87%	1,566	2,495만
2026-04-24	16,080	16,110	15,720	16,070	140	+0.88%	2,250	3,616만
2026-04-23	16,150	16,150	15,900	15,930	-220	-1.36%	719	1,145만
2026-04-22	16,300	16,300	15,940	16,150	10	+0.06%	370	598만
2026-04-21	16,580	16,580	15,950	16,140	-280	-1.71%	5,011	8,088만
2026-04-20	16,920	16,920	16,380	16,420	-240	-1.44%	3,765	6,182만
2026-04-17	16,800	16,930	16,280	16,660	320	+1.96%	6,313	1.05억
2026-04-16	16,000	16,790	16,000	16,340	340	+2.13%	3,310	5,409만
2026-04-15	16,290	16,490	15,740	16,000	-290	-1.78%	2,582	4,131만
2026-04-14	15,840	16,310	15,560	16,290	790	+5.10%	5,211	8,489만
2026-04-13	15,320	15,940	15,270	15,500	280	+1.84%	5,413	8,390만
2026-04-10	15,440	15,440	15,090	15,220	90	+0.59%	815	1,240만
2026-04-09	16,000	16,000	15,050	15,130	-670	-4.24%	715	1,082만
2026-04-08	15,290	15,930	14,920	15,800	840	+5.61%	2,341	3,699만
2026-04-07	15,030	15,120	14,910	14,960	-60	-0.40%	257	384만
2026-04-06	15,140	15,480	14,890	15,020	-120	-0.79%	887	1,332만
2026-04-03	15,310	15,310	14,940	15,140	220	+1.47%	170	257만
2026-04-02	15,140	15,380	14,820	14,920	-200	-1.32%	534	797만
2026-04-01	14,910	15,470	14,900	15,120	230	+1.54%	697	1,054만
2026-03-31	15,470	15,470	14,880	14,890	-80	-0.53%	652	971만
2026-03-30	15,090	15,090	14,830	14,970	-120	-0.80%	726	1,087만
2026-03-27	15,590	15,590	14,700	15,090	—	—	2,040	3,078만

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