부국증권

001270KOSPI

50,700원-100 (-0.20%)전일 종가 2026-09-18

52주 위치

44,800104,60010%신고가 대비 -51.53%

시가총액: 5,258억
PER: 9.69
PBR: 0.59
EPS(TTM): 5,231원
BPS: 86,045원
배당수익률: 4.73%
자사주비율: 42.73%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가50,700원

시가총액5,258억

52주 최고104,600원

52주 최저44,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.6%	-20.0%	-36.2%	-9.5%	-28.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	50,800	51,500	50,400	50,700	-100	-0.20%	675	3,422만
2026-09-17	50,900	51,800	49,950	50,800	-600	-1.17%	3,159	1.6억
2026-09-16	50,500	51,400	50,200	51,400	-100	-0.19%	2,725	1.4억
2026-09-15	50,800	51,800	50,500	51,500	400	+0.78%	2,342	1.21억
2026-09-14	50,400	53,600	49,450	51,100	1,100	+2.20%	4,529	2.31억
2026-09-11	49,700	50,400	48,400	50,000	300	+0.60%	3,701	1.85억
2026-09-10	50,000	50,000	47,650	49,700	0	0.00%	48,916	24.31억
2026-09-09	51,000	51,800	48,900	49,700	-1,800	-3.50%	23,735	11.8억
2026-09-08	52,300	52,400	51,400	51,500	-600	-1.15%	8,776	4.52억
2026-09-07	52,100	52,800	50,900	52,100	0	0.00%	5,816	3.03억
2026-09-04	52,100	53,300	51,700	52,100	-200	-0.38%	3,896	2.03억
2026-09-03	54,800	54,800	52,300	52,300	-1,400	-2.61%	4,476	2.34억
2026-09-02	55,200	55,900	53,700	53,700	-1,900	-3.42%	4,130	2.22억
2026-09-01	53,700	55,900	53,700	55,600	800	+1.46%	1,669	9,280만
2026-08-31	54,200	56,800	53,600	54,800	-700	-1.26%	2,871	1.57억
2026-08-28	55,000	56,700	55,000	55,500	0	0.00%	951	5,278만
2026-08-27	54,400	56,500	54,400	55,500	-500	-0.89%	1,242	6,893만
2026-08-26	54,600	59,400	54,600	56,000	900	+1.63%	1,583	8,865만
2026-08-25	54,200	56,300	53,500	55,100	400	+0.73%	1,617	8,910만
2026-08-24	54,400	57,600	54,000	54,700	-100	-0.18%	2,634	1.44억
2026-08-21	55,200	55,700	53,800	54,800	-900	-1.62%	1,292	7,080만
2026-08-20	54,100	56,400	54,000	55,700	1,300	+2.39%	1,603	8,929만
2026-08-19	55,200	55,500	53,900	54,400	-1,700	-3.03%	3,173	1.73억
2026-08-18	56,200	57,300	54,900	56,100	-1,300	-2.26%	2,617	1.47억
2026-08-14	56,600	58,000	56,500	57,400	400	+0.70%	1,725	9,902만
2026-08-13	57,200	58,500	56,300	57,000	-200	-0.35%	2,155	1.23억
2026-08-12	56,800	59,100	56,600	57,200	400	+0.70%	1,798	1.03억
2026-08-11	55,400	57,400	55,300	56,800	800	+1.43%	1,783	1.01억
2026-08-10	55,500	56,900	55,500	56,000	300	+0.54%	1,975	1.11억
2026-08-07	56,200	57,700	55,000	55,700	-1,500	-2.62%	3,129	1.74억
2026-08-06	54,600	57,900	54,600	57,200	2,100	+3.81%	6,290	3.6억
2026-08-05	53,200	55,900	53,200	55,100	2,400	+4.55%	2,600	1.43억
2026-08-04	51,600	53,500	51,600	52,700	1,200	+2.33%	3,157	1.66억
2026-08-03	51,600	53,400	50,200	51,500	-300	-0.58%	2,745	1.41억
2026-07-31	48,900	52,300	48,900	51,800	3,350	+6.91%	3,567	1.85억
2026-07-30	44,800	50,700	44,800	48,450	900	+1.89%	6,184	3억
2026-07-29	50,700	52,800	46,100	47,550	-3,150	-6.21%	15,785	7.51억
2026-07-28	52,000	53,000	50,500	50,700	-3,300	-6.11%	11,355	5.76억
2026-07-27	53,300	55,000	53,300	54,000	800	+1.50%	1,235	6,669만
2026-07-24	54,200	55,200	53,100	53,200	-1,400	-2.56%	5,326	2.83억
2026-07-23	53,500	55,600	53,500	54,600	700	+1.30%	5,321	2.91억
2026-07-22	53,400	55,700	53,400	53,900	700	+1.32%	3,579	1.93억
2026-07-21	52,000	53,800	52,000	53,200	1,000	+1.92%	6,340	3.37억
2026-07-20	51,600	53,600	51,600	52,200	-1,600	-2.97%	5,612	2.93억
2026-07-16	54,000	55,100	53,600	53,800	-1,600	-2.89%	3,079	1.66억
2026-07-15	53,800	56,200	53,800	55,400	1,600	+2.97%	3,841	2.13억
2026-07-14	53,300	55,500	52,700	53,800	0	0.00%	7,938	4.27억
2026-07-13	55,000	57,600	53,600	53,800	-2,500	-4.44%	3,329	1.79억
2026-07-10	54,100	57,600	54,100	56,300	2,200	+4.07%	3,489	1.96억
2026-07-09	52,800	56,000	52,800	54,100	-900	-1.64%	5,559	3.01억
2026-07-08	52,200	57,300	52,200	55,000	-1,100	-1.96%	7,610	4.19억
2026-07-07	59,400	59,700	55,000	56,100	-5,100	-8.33%	11,769	6.6억
2026-07-06	57,200	61,900	57,200	61,200	4,000	+6.99%	8,108	4.96억
2026-07-03	55,000	57,500	53,500	57,200	2,200	+4.00%	5,554	3.18억
2026-07-02	56,500	57,000	54,600	55,000	-2,000	-3.51%	4,551	2.5억
2026-07-01	56,200	58,100	53,500	57,000	800	+1.42%	3,124	1.78억
2026-06-30	56,000	57,900	55,800	56,200	-700	-1.23%	2,478	1.39억
2026-06-29	54,900	58,500	54,700	56,900	2,000	+3.64%	5,638	3.21억
2026-06-26	55,300	56,300	53,800	54,900	-1,400	-2.49%	8,572	4.71억
2026-06-25	57,500	58,800	56,300	56,300	-1,300	-2.26%	5,667	3.19억
2026-06-24	52,100	58,300	52,100	57,600	2,600	+4.73%	4,781	2.75억
2026-06-23	56,000	60,500	55,000	55,000	-5,000	-8.33%	10,722	5.9억
2026-06-22	58,600	60,700	57,000	60,000	-800	-1.32%	6,810	4.09억
2026-06-19	62,600	63,200	59,500	60,800	-2,600	-4.10%	7,406	4.5억
2026-06-18	62,700	63,800	61,900	63,400	-500	-0.78%	4,003	2.54억
2026-06-17	61,600	63,900	61,600	63,900	900	+1.43%	3,654	2.33억
2026-06-16	61,000	63,900	61,000	63,000	1,300	+2.11%	6,150	3.87억
2026-06-15	62,100	63,500	61,300	61,700	-200	-0.32%	4,775	2.95억
2026-06-12	59,200	62,900	59,200	61,900	3,800	+6.54%	11,389	7.05억
2026-06-11	55,800	59,000	55,600	58,100	1,200	+2.11%	6,626	3.85억
2026-06-10	55,100	60,500	55,100	56,900	-3,200	-5.32%	9,068	5.16억
2026-06-09	55,400	61,000	55,400	60,100	4,100	+7.32%	11,239	6.75억
2026-06-08	58,500	58,500	54,000	56,000	-5,800	-9.39%	12,346	6.91억
2026-06-05	64,100	66,300	60,700	61,800	0	0.00%	18,456	11.41억
2026-06-04	57,900	62,100	57,900	61,800	3,500	+6.00%	8,216	5.08억
2026-06-02	57,000	59,100	56,200	58,300	-200	-0.34%	11,706	6.82억
2026-06-01	59,700	60,800	58,100	58,500	-1,600	-2.66%	13,192	7.72억
2026-05-29	61,300	61,700	59,400	60,100	-1,200	-1.96%	10,066	6.05억
2026-05-28	61,400	62,500	59,500	61,300	-1,100	-1.76%	14,707	9.02억
2026-05-27	64,800	66,000	62,400	62,400	-2,400	-3.70%	11,420	7.13억
2026-05-26	65,900	67,500	64,700	64,800	-500	-0.77%	11,904	7.71억
2026-05-22	64,700	67,400	64,700	65,300	600	+0.93%	8,969	5.86억
2026-05-21	62,600	66,000	62,600	64,700	2,700	+4.35%	9,198	5.95억
2026-05-20	62,200	64,000	61,800	62,000	-2,700	-4.17%	10,682	6.62억
2026-05-19	63,500	66,400	63,500	64,700	-2,100	-3.14%	9,917	6.42억
2026-05-18	65,700	67,600	61,400	66,800	0	0.00%	14,945	9.98억
2026-05-15	73,500	75,400	66,200	66,800	-6,100	-8.37%	60,380	40.33억
2026-05-14	73,000	74,300	72,400	72,900	-100	-0.14%	11,001	8.02억
2026-05-13	70,900	73,000	70,500	73,000	1,200	+1.67%	7,838	5.72억
2026-05-12	74,100	75,500	70,000	71,800	-2,200	-2.97%	27,064	19.43억
2026-05-11	75,100	76,100	73,400	74,000	-700	-0.94%	17,755	13.14억
2026-05-08	74,400	75,200	73,700	74,700	-400	-0.53%	13,336	9.96억
2026-05-07	78,700	78,700	73,400	75,100	-3,900	-4.94%	30,830	23.15억
2026-05-06	79,900	80,300	76,500	79,000	2,600	+3.40%	59,820	47.26억
2026-05-04	73,200	77,400	73,200	76,400	3,400	+4.66%	37,669	28.78억
2026-04-30	72,700	74,100	72,400	73,000	-900	-1.22%	16,576	12.1억
2026-04-29	73,700	74,300	73,100	73,900	-100	-0.14%	10,142	7.49억
2026-04-28	75,000	75,000	74,000	74,000	-600	-0.80%	15,535	11.5억
2026-04-27	74,600	76,700	74,200	74,600	300	+0.40%	19,934	14.87억
2026-04-24	75,100	75,300	74,300	74,300	-800	-1.07%	7,337	5.45억
2026-04-23	76,100	76,600	74,100	75,100	-500	-0.66%	10,280	7.72억
2026-04-22	75,100	75,600	74,100	75,600	0	0.00%	7,075	5.35억
2026-04-21	75,300	76,000	74,600	75,600	400	+0.53%	10,113	7.65억
2026-04-20	75,400	75,800	74,700	75,200	-900	-1.18%	9,479	7.13억
2026-04-17	76,500	76,500	75,300	76,100	-400	-0.52%	11,435	8.7억
2026-04-16	76,500	77,400	76,100	76,500	300	+0.39%	14,671	11.22억
2026-04-15	77,600	77,600	75,500	76,200	700	+0.93%	13,736	10.47억
2026-04-14	75,400	76,900	75,400	75,500	1,100	+1.48%	12,324	9.3억
2026-04-13	74,600	75,800	74,100	74,400	-2,700	-3.50%	6,393	4.76억
2026-04-10	77,700	78,000	76,200	77,100	2,200	+2.94%	12,388	9.55억
2026-04-09	75,200	76,200	73,700	74,900	-2,000	-2.60%	10,902	8.17억
2026-04-08	73,900	77,000	73,900	76,900	5,400	+7.55%	19,608	15.08억
2026-04-07	71,200	72,500	70,200	71,500	400	+0.56%	13,427	9.6억
2026-04-06	71,000	73,500	70,700	71,100	-1,000	-1.39%	13,790	9.8억
2026-04-03	71,800	73,100	71,400	72,100	700	+0.98%	16,657	12.01억
2026-04-02	75,700	76,400	69,700	71,400	-5,700	-7.39%	33,972	24.26억
2026-04-01	75,400	78,000	75,100	77,100	3,200	+4.33%	22,916	17.67억
2026-03-31	73,300	75,500	72,900	73,900	-1,400	-1.86%	22,386	16.54억
2026-03-30	72,100	75,500	70,600	75,300	-500	-0.66%	22,448	16.9억
2026-03-27	72,800	76,500	72,800	75,800	—	—	14,895	11.29억

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