전방

000950KOSPI· 섬유제품 제조업; 의복 제외

31,150원+750 (+2.47%)마감yfinance (비공식)

52주 위치

22,75045,50037%신고가 대비 -31.54%

시가총액: 523억
PER: 70.48
PBR: 0.23
EPS(TTM): 442원
BPS: 135,591원
배당수익률: 3.21%
자사주비율: 32.17%
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 종가31,150원

시가총액523억

52주 최고45,500원

52주 최저22,750원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.7%	+18.2%	-14.0%	-11.9%	-20.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	30,650	31,150	29,700	31,150	750	+2.47%	801	2,495만
2026-09-17	30,000	30,900	30,000	30,400	-500	-1.62%	214	651만
2026-09-16	31,700	31,750	30,900	30,900	-1,600	-4.92%	562	1,737만
2026-09-15	30,850	32,500	30,300	32,500	1,650	+5.35%	761	2,473만
2026-09-14	31,100	32,250	30,550	30,850	-250	-0.80%	1,497	4,618만
2026-09-11	33,300	33,300	30,500	31,100	-900	-2.81%	847	2,634만
2026-09-10	32,900	32,900	30,950	32,000	800	+2.56%	445	1,424만
2026-09-09	30,550	33,150	30,200	31,200	0	0.00%	1,141	3,560만
2026-09-08	32,800	32,800	31,150	31,200	-900	-2.80%	1,160	3,619만
2026-09-07	32,650	34,700	32,100	32,100	-600	-1.83%	1,388	4,455만
2026-09-04	33,100	33,300	32,650	32,700	-1,100	-3.25%	473	1,547만
2026-09-03	32,150	34,150	31,950	33,800	1,650	+5.13%	1,861	6,290만
2026-09-02	33,500	33,500	32,100	32,150	-2,100	-6.13%	793	2,549만
2026-09-01	31,950	34,300	31,900	34,250	1,350	+4.10%	492	1,685만
2026-08-31	33,900	33,900	32,900	32,900	-1,250	-3.66%	965	3,175만
2026-08-28	32,600	34,700	32,600	34,150	550	+1.64%	2,188	7,472만
2026-08-27	34,150	34,750	32,400	33,600	-400	-1.18%	1,695	5,695만
2026-08-26	33,050	34,500	33,000	34,000	700	+2.10%	1,927	6,552만
2026-08-25	34,500	34,500	32,300	33,300	-1,550	-4.45%	1,859	6,190만
2026-08-24	35,250	35,350	31,750	34,850	-500	-1.41%	4,426	1.54억
2026-08-21	36,100	37,400	32,700	35,350	0	0.00%	6,574	2.32억
2026-08-20	33,200	35,450	32,100	35,350	1,900	+5.68%	12,578	4.45억
2026-08-19	33,400	33,500	32,250	33,450	50	+0.15%	1,284	4,295만
2026-08-18	31,850	33,450	30,850	33,400	1,500	+4.70%	3,597	1.2억
2026-08-14	31,550	32,050	31,500	31,900	0	0.00%	1,130	3,605만
2026-08-13	31,350	32,200	31,200	31,900	300	+0.95%	1,518	4,842만
2026-08-12	30,800	32,150	30,500	31,600	150	+0.48%	3,078	9,726만
2026-08-11	30,600	31,650	30,000	31,450	700	+2.28%	1,777	5,589만
2026-08-10	31,000	31,000	30,350	30,750	-400	-1.28%	538	1,654만
2026-08-07	31,000	31,150	30,300	31,150	100	+0.32%	1,230	3,831만
2026-08-06	31,250	31,500	30,150	31,050	-450	-1.43%	4,777	1.48억
2026-08-05	29,550	32,050	29,550	31,500	1,950	+6.60%	10,056	3.17억
2026-08-04	28,450	29,750	27,400	29,550	1,550	+5.54%	3,491	1.03억
2026-08-03	28,000	28,100	27,000	28,000	550	+2.00%	16,867	4.72억
2026-07-31	27,100	27,450	26,500	27,450	600	+2.23%	2,862	7,856만
2026-07-30	25,450	27,200	25,200	26,850	1,200	+4.68%	1,604	4,307만
2026-07-29	27,350	27,350	25,100	25,650	-1,750	-6.39%	1,879	4,820만
2026-07-28	26,050	27,400	25,550	27,400	700	+2.62%	1,251	3,428만
2026-07-27	26,350	27,500	26,350	26,700	150	+0.56%	592	1,581만
2026-07-24	25,900	27,850	25,600	26,550	-450	-1.67%	1,237	3,284만
2026-07-23	27,400	27,450	25,850	27,000	1,600	+6.30%	1,157	3,124만
2026-07-22	26,350	27,100	25,200	25,400	-950	-3.61%	2,136	5,425만
2026-07-21	27,450	27,500	26,100	26,350	-1,300	-4.70%	2,830	7,457만
2026-07-20	25,650	27,650	25,450	27,650	1,050	+3.95%	1,132	3,130만
2026-07-16	26,000	26,950	25,350	26,600	600	+2.31%	1,954	5,198만
2026-07-15	25,600	26,550	25,350	26,000	250	+0.97%	2,564	6,666만
2026-07-14	25,800	28,150	25,350	25,750	-400	-1.53%	8,560	2.2억
2026-07-13	27,800	29,850	25,650	26,150	-1,650	-5.94%	5,880	1.54억
2026-07-10	25,700	28,250	25,700	27,800	1,750	+6.72%	4,786	1.33억
2026-07-09	26,200	27,300	25,900	26,050	-850	-3.16%	1,725	4,494만
2026-07-08	26,500	28,950	26,050	26,900	200	+0.75%	6,890	1.85억
2026-07-07	28,300	28,450	26,600	26,700	-1,800	-6.32%	2,935	7,836만
2026-07-06	26,650	28,950	26,150	28,500	1,850	+6.94%	4,279	1.22억
2026-07-03	27,450	27,650	25,500	26,650	-950	-3.44%	5,479	1.46억
2026-07-02	28,450	29,950	27,000	27,600	-850	-2.99%	6,009	1.66억
2026-07-01	27,000	30,050	27,000	28,450	1,200	+4.40%	10,407	2.96억
2026-06-30	27,400	27,950	26,250	27,250	-1,250	-4.39%	5,703	1.55억
2026-06-29	27,400	29,900	25,600	28,500	1,700	+6.34%	27,561	7.85억
2026-06-26	24,300	31,450	24,300	26,800	2,600	+10.74%	90,497	24.25억
2026-06-25	27,500	29,600	23,750	24,200	-450	-1.83%	8,658	2.1억
2026-06-24	22,750	25,125	22,750	24,650	1,700	+7.41%	5,139	1.27억
2026-06-23	23,750	24,450	22,950	22,950	-1,800	-7.27%	2,433	5,584만
2026-06-22	24,800	24,900	24,000	24,750	-350	-1.39%	330	817만
2026-06-19	26,400	26,400	24,300	25,100	-1,250	-4.74%	4,747	1.19억
2026-06-18	26,850	26,850	26,000	26,350	-550	-2.04%	451	1,188만
2026-06-17	26,900	26,900	26,600	26,900	0	0.00%	292	785만
2026-06-16	26,900	27,250	26,700	26,900	0	0.00%	823	2,214만
2026-06-15	27,600	28,050	26,900	26,900	-300	-1.10%	1,639	4,409만
2026-06-12	26,450	27,200	26,450	27,200	550	+2.06%	1,052	2,861만
2026-06-11	25,550	26,650	25,500	26,650	-200	-0.74%	246	656만
2026-06-10	27,050	27,100	26,000	26,850	-200	-0.74%	2,005	5,383만
2026-06-09	26,700	27,250	26,400	27,050	750	+2.85%	911	2,464만
2026-06-08	25,400	26,800	25,300	26,300	-100	-0.38%	627	1,649만
2026-06-05	27,200	27,200	25,950	26,400	-700	-2.58%	408	1,077만
2026-06-04	26,900	27,600	26,800	27,100	0	0.00%	1,250	3,388만
2026-06-02	25,450	27,650	25,450	27,100	850	+3.24%	1,043	2,827만
2026-06-01	26,050	26,500	25,450	26,250	100	+0.38%	1,409	3,699만
2026-05-29	27,500	27,500	25,750	26,150	-600	-2.24%	822	2,150만
2026-05-28	28,000	28,000	25,900	26,750	-350	-1.29%	799	2,137만
2026-05-27	28,000	28,000	26,050	27,100	-450	-1.63%	1,699	4,604만
2026-05-26	28,650	28,650	27,550	27,550	-450	-1.61%	2,594	7,146만
2026-05-22	28,150	28,350	27,450	28,000	-100	-0.36%	507	1,420만
2026-05-21	28,650	28,800	28,100	28,100	250	+0.90%	290	815만
2026-05-20	29,050	29,500	27,300	27,850	-600	-2.11%	2,492	6,940만
2026-05-19	29,650	29,650	28,450	28,450	-450	-1.56%	2,084	5,929만
2026-05-18	28,400	30,000	28,050	28,900	500	+1.76%	1,862	5,381만
2026-05-15	29,900	29,900	28,250	28,400	-1,500	-5.02%	3,888	1.1억
2026-05-14	29,800	30,000	29,200	29,900	400	+1.36%	1,027	3,071만
2026-05-13	29,600	30,150	29,450	29,500	-600	-1.99%	1,200	3,540만
2026-05-12	31,000	31,150	29,550	30,100	-650	-2.11%	3,070	9,241만
2026-05-11	32,600	32,600	30,750	30,750	-1,850	-5.67%	5,330	1.64억
2026-05-08	32,800	33,300	32,400	32,600	-250	-0.76%	1,010	3,293만
2026-05-07	33,750	33,750	32,800	32,850	-300	-0.90%	538	1,767만
2026-05-06	34,150	34,150	33,150	33,150	-750	-2.21%	873	2,894만
2026-05-04	34,150	34,600	33,700	33,900	-250	-0.73%	1,801	6,105만
2026-04-30	33,750	34,450	33,750	34,150	0	0.00%	1,315	4,491만
2026-04-29	34,550	34,550	33,850	34,150	200	+0.59%	241	823만
2026-04-28	33,700	34,400	33,300	33,950	250	+0.74%	1,310	4,447만
2026-04-27	33,700	34,600	31,950	33,700	-250	-0.74%	2,123	7,155만
2026-04-24	34,100	35,400	33,700	33,950	250	+0.74%	2,384	8,094만
2026-04-23	34,300	34,300	33,400	33,700	-150	-0.44%	2,245	7,566만
2026-04-22	34,350	34,350	33,350	33,850	0	0.00%	1,280	4,333만
2026-04-21	33,500	33,900	33,250	33,850	50	+0.15%	2,715	9,190만
2026-04-20	33,450	34,050	33,400	33,800	250	+0.75%	1,950	6,591만
2026-04-17	35,100	35,450	33,000	33,550	-1,550	-4.42%	9,765	3.28억
2026-04-16	34,000	35,400	33,750	35,100	1,150	+3.39%	1,344	4,717만
2026-04-15	33,300	33,950	33,150	33,950	750	+2.26%	1,524	5,174만
2026-04-14	33,500	34,450	33,100	33,200	-250	-0.75%	4,648	1.54억
2026-04-13	33,900	34,350	33,450	33,450	-450	-1.33%	726	2,428만
2026-04-10	34,650	34,700	33,900	33,900	-300	-0.88%	658	2,231만
2026-04-09	33,950	34,900	33,600	34,200	250	+0.74%	655	2,240만
2026-04-08	33,350	35,450	33,300	33,950	950	+2.88%	2,533	8,600만
2026-04-07	33,400	34,000	32,400	33,000	-150	-0.45%	1,391	4,590만
2026-04-06	33,300	34,000	32,950	33,150	-150	-0.45%	1,264	4,190만
2026-04-03	33,700	35,600	33,300	33,300	-400	-1.19%	4,786	1.59억
2026-04-02	35,600	35,600	33,300	33,700	-1,350	-3.85%	3,091	1.04억
2026-04-01	33,750	37,400	33,050	35,050	1,650	+4.94%	3,428	1.2억
2026-03-31	34,800	34,800	32,900	33,400	-1,250	-3.61%	2,244	7,495만
2026-03-30	35,700	35,700	34,250	34,650	-1,050	-2.94%	544	1,885만
2026-03-27	36,350	36,550	34,550	35,700	—	—	1,055	3,766만

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