태원물산

001420KOSPI· 자동차 및 트레일러 제조업

3,005원+10 (+0.33%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

1,9433,85056%신고가 대비 -21.95%

시가총액: 228억
PBR: 0.57
EPS(TTM): -408원
BPS: 5,227원
배당수익률: 6.66%
자사주비율: 4.11%
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 종가3,005원

시가총액228억

52주 최고3,850원

52주 최저1,943원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+43.1%	+26.0%	+9.1%	-15.6%	-11.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,005	3,050	2,945	3,005	10	+0.33%	14,943	4,490만
2026-09-17	3,000	3,100	2,895	2,995	5	+0.17%	46,784	1.4억
2026-09-16	2,975	3,065	2,930	2,990	15	+0.50%	23,079	6,901만
2026-09-15	2,980	3,070	2,945	2,975	-10	-0.34%	24,910	7,411만
2026-09-14	2,980	3,045	2,955	2,985	105	+3.65%	20,862	6,227만
2026-09-11	2,970	2,970	2,870	2,880	-20	-0.69%	14,152	4,076만
2026-09-10	2,930	3,000	2,855	2,900	-30	-1.02%	20,407	5,918만
2026-09-09	2,905	2,935	2,760	2,930	55	+1.91%	18,485	5,416만
2026-09-08	2,810	2,910	2,740	2,875	65	+2.31%	17,429	5,011만
2026-09-07	2,830	2,970	2,770	2,810	20	+0.72%	29,147	8,190만
2026-09-04	2,870	3,030	2,610	2,790	-90	-3.13%	97,199	2.71억
2026-09-03	2,905	3,045	2,810	2,880	-10	-0.35%	62,427	1.8억
2026-09-02	2,565	2,900	2,520	2,890	360	+14.23%	125,441	3.63억
2026-09-01	2,300	2,600	2,085	2,530	230	+10.00%	119,361	3.02억
2026-08-31	2,280	2,345	2,200	2,300	5	+0.22%	32,489	7,472만
2026-08-28	2,450	2,450	2,290	2,295	-115	-4.77%	16,292	3,739만
2026-08-27	2,560	2,560	2,355	2,410	-150	-5.86%	21,042	5,071만
2026-08-26	2,480	2,725	2,480	2,560	80	+3.23%	32,237	8,253만
2026-08-25	2,450	2,620	2,355	2,480	-45	-1.78%	35,551	8,817만
2026-08-24	2,280	2,605	2,140	2,525	255	+11.23%	68,166	1.72억
2026-08-21	2,135	2,335	2,135	2,270	145	+6.82%	82,041	1.86억
2026-08-20	2,100	2,250	2,015	2,125	25	+1.19%	51,663	1.1억
2026-08-19	2,100	2,230	2,055	2,100	0	0.00%	89,312	1.88억
2026-08-18	2,070	2,470	1,960	2,100	90	+4.48%	264,302	5.55억
2026-08-14	2,380	2,420	1,943	2,010	-580	-22.39%	254,157	5.11억
2026-08-12	2,790	2,795	2,420	2,590	-200	-7.17%	47,292	1.22억
2026-08-11	2,770	2,900	2,665	2,790	150	+5.68%	48,959	1.37억
2026-08-10	2,505	2,715	2,500	2,640	135	+5.39%	31,520	8,321만
2026-08-07	2,610	2,680	2,450	2,505	-95	-3.65%	55,130	1.38억
2026-08-06	2,650	2,735	2,580	2,600	-135	-4.94%	24,060	6,256만
2026-08-05	2,790	2,790	2,620	2,735	30	+1.11%	27,182	7,434만
2026-08-04	2,705	2,765	2,600	2,705	35	+1.31%	27,038	7,314만
2026-08-03	2,605	2,730	2,495	2,670	70	+2.69%	32,247	8,610만
2026-07-31	2,390	2,610	2,385	2,600	215	+9.01%	29,130	7,574만
2026-07-30	2,580	2,580	2,230	2,385	-35	-1.45%	72,627	1.73억
2026-07-29	2,675	2,845	2,350	2,420	-235	-8.85%	53,414	1.29억
2026-07-28	2,785	2,820	2,550	2,655	-130	-4.67%	19,901	5,284만
2026-07-27	2,915	3,085	2,740	2,785	-125	-4.30%	23,067	6,424만
2026-07-24	2,905	2,955	2,735	2,910	5	+0.17%	24,417	7,105만
2026-07-23	2,880	2,925	2,830	2,905	75	+2.65%	13,917	4,043만
2026-07-22	2,830	3,000	2,795	2,830	0	0.00%	17,240	4,879만
2026-07-21	2,790	2,925	2,665	2,830	40	+1.43%	53,156	1.5억
2026-07-20	2,870	3,045	2,790	2,790	-50	-1.76%	21,817	6,087만
2026-07-16	2,905	2,920	2,805	2,840	-95	-3.24%	13,101	3,721만
2026-07-15	2,820	2,935	2,810	2,935	100	+3.53%	14,476	4,249만
2026-07-14	2,800	2,835	2,630	2,835	35	+1.25%	39,330	1.12억
2026-07-13	2,955	3,105	2,665	2,800	-200	-6.67%	23,978	6,714만
2026-07-10	3,010	3,115	2,925	3,000	-105	-3.38%	14,134	4,240만
2026-07-09	2,970	3,105	2,845	3,105	135	+4.55%	17,747	5,510만
2026-07-08	3,120	3,120	2,845	2,970	-70	-2.30%	20,967	6,227만
2026-07-07	2,845	3,150	2,805	3,040	200	+7.04%	91,832	2.79억
2026-07-06	2,780	2,840	2,700	2,840	90	+3.27%	32,051	9,102만
2026-07-03	2,600	2,760	2,520	2,750	150	+5.77%	25,017	6,880만
2026-07-02	2,800	2,800	2,455	2,600	-80	-2.99%	29,454	7,658만
2026-07-01	3,015	3,060	2,600	2,680	-315	-10.52%	54,232	1.45억
2026-06-30	2,595	3,070	2,595	2,995	405	+15.64%	508,064	15.22억
2026-06-29	2,425	2,835	2,400	2,590	65	+2.57%	58,483	1.51억
2026-06-26	2,525	2,525	2,445	2,525	-25	-0.98%	9,781	2,470만
2026-06-25	2,550	2,635	2,430	2,550	0	0.00%	13,661	3,484만
2026-06-24	2,500	2,590	2,425	2,550	60	+2.41%	14,168	3,613만
2026-06-23	2,650	2,995	2,260	2,490	120	+5.06%	169,043	4.21억
2026-06-22	2,430	2,450	2,265	2,370	-60	-2.47%	50,508	1.2억
2026-06-19	2,375	2,430	2,255	2,430	45	+1.89%	21,142	5,138만
2026-06-18	2,450	2,450	2,300	2,385	5	+0.21%	24,993	5,961만
2026-06-17	2,360	2,410	2,300	2,380	0	0.00%	11,436	2,722만
2026-06-16	2,440	2,440	2,280	2,380	-10	-0.42%	7,930	1,887만
2026-06-15	2,355	2,455	2,320	2,390	40	+1.70%	7,225	1,727만
2026-06-12	2,280	2,360	2,275	2,350	80	+3.52%	7,577	1,781만
2026-06-11	2,170	2,270	2,150	2,270	95	+4.37%	4,945	1,123만
2026-06-10	2,240	2,340	2,135	2,175	45	+2.11%	19,389	4,217만
2026-06-09	2,080	2,230	2,080	2,130	50	+2.40%	5,264	1,121만
2026-06-08	2,000	2,230	1,992	2,080	-50	-2.35%	27,258	5,670만
2026-06-05	2,110	2,195	2,075	2,130	25	+1.19%	10,376	2,210만
2026-06-04	2,370	3,075	2,100	2,105	-325	-13.37%	800,574	16.85억
2026-06-02	2,655	2,655	2,380	2,430	-225	-8.47%	15,609	3,793만
2026-06-01	2,835	2,835	2,655	2,655	-180	-6.35%	16,434	4,363만
2026-05-29	2,860	2,880	2,690	2,835	-45	-1.56%	58,328	1.65억
2026-05-28	2,845	2,895	2,725	2,880	50	+1.77%	5,468	1,575만
2026-05-27	2,920	2,930	2,820	2,830	-70	-2.41%	1,743	493만
2026-05-26	2,970	3,020	2,900	2,900	-70	-2.36%	14,827	4,300만
2026-05-22	2,905	2,970	2,850	2,970	65	+2.24%	6,705	1,991만
2026-05-21	2,815	2,950	2,765	2,905	90	+3.20%	36,074	1.05억
2026-05-20	2,905	2,920	2,785	2,815	-105	-3.60%	18,372	5,172만
2026-05-19	2,915	2,920	2,810	2,920	0	0.00%	8,627	2,519만
2026-05-18	3,100	3,100	2,860	2,920	-35	-1.18%	14,660	4,281만
2026-05-15	3,120	3,120	2,895	2,955	-65	-2.15%	12,551	3,709만
2026-05-14	2,955	3,025	2,875	3,020	45	+1.51%	9,107	2,750만
2026-05-13	3,000	3,110	2,950	2,975	-70	-2.30%	13,799	4,105만
2026-05-12	3,115	3,115	2,995	3,045	-75	-2.40%	20,433	6,222만
2026-05-11	3,040	3,130	3,000	3,120	45	+1.46%	14,839	4,630만
2026-05-08	3,075	3,110	3,010	3,075	-5	-0.16%	7,148	2,198만
2026-05-07	3,020	3,080	2,995	3,080	35	+1.15%	3,332	1,026만
2026-05-06	3,025	3,070	2,940	3,045	10	+0.33%	10,999	3,349만
2026-05-04	3,035	3,100	2,930	3,035	-15	-0.49%	20,181	6,125만
2026-04-30	3,055	3,065	2,990	3,050	-35	-1.13%	2,543	776만
2026-04-29	3,100	3,100	3,010	3,085	-15	-0.48%	17,854	5,508만
2026-04-28	3,065	3,120	3,040	3,100	15	+0.49%	6,919	2,145만
2026-04-27	3,100	3,100	3,020	3,085	-15	-0.48%	5,880	1,814만
2026-04-24	3,080	3,110	3,030	3,100	10	+0.32%	13,511	4,188만
2026-04-23	3,100	3,100	3,010	3,090	30	+0.98%	5,876	1,816만
2026-04-22	3,000	3,105	2,925	3,060	60	+2.00%	19,881	6,084만
2026-04-21	3,055	3,055	3,000	3,000	-80	-2.60%	11,392	3,418만
2026-04-20	3,045	3,090	3,000	3,080	85	+2.84%	10,490	3,231만
2026-04-17	3,000	3,045	2,960	2,995	-5	-0.17%	9,548	2,860만
2026-04-16	2,945	3,020	2,945	3,000	75	+2.56%	7,733	2,320만
2026-04-15	2,965	2,985	2,925	2,925	-35	-1.18%	4,301	1,258만
2026-04-14	2,970	2,970	2,920	2,960	100	+3.50%	1,880	556만
2026-04-13	2,955	2,995	2,860	2,860	-135	-4.51%	7,395	2,115만
2026-04-10	2,940	2,995	2,935	2,995	55	+1.87%	1,134	340만
2026-04-09	2,925	2,975	2,905	2,940	15	+0.51%	5,531	1,626만
2026-04-08	2,815	2,980	2,815	2,925	120	+4.28%	9,976	2,918만
2026-04-07	2,820	2,835	2,805	2,805	-45	-1.58%	996	279만
2026-04-06	2,950	2,985	2,850	2,850	-40	-1.38%	8,121	2,314만
2026-04-03	2,925	2,985	2,865	2,890	-35	-1.20%	3,126	903만
2026-04-02	2,970	2,980	2,900	2,925	-55	-1.85%	32,293	9,446만
2026-04-01	2,925	3,015	2,925	2,980	70	+2.41%	18,244	5,437만
2026-03-31	2,775	3,070	2,775	2,910	135	+4.86%	60,828	1.77억
2026-03-30	2,845	2,845	2,705	2,775	-70	-2.46%	15,969	4,431만
2026-03-27	2,810	2,845	2,715	2,845	15	+0.53%	12,225	3,478만
2026-03-26	2,795	2,850	2,735	2,830	—	—	8,672	2,454만

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