신풍

002870KOSPI

1,277원+109 (+9.33%)전일 종가 2026-09-18

52주 위치

6641,47176%신고가 대비 -13.19%

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 종가1,277원

시가총액—

52주 최고1,471원

52주 최저664원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+32.1%	+40.9%	+5.5%	+13.4%	+21.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,185	1,294	1,169	1,277	109	+9.33%	494,104	6.31억
2026-09-17	1,156	1,180	1,130	1,168	8	+0.69%	124,960	1.46억
2026-09-16	1,120	1,163	1,119	1,160	49	+4.41%	617,848	7.17억
2026-09-15	1,078	1,139	1,040	1,111	71	+6.83%	188,222	2.09억
2026-09-14	1,086	1,088	1,015	1,040	-48	-4.41%	66,148	6,879만
2026-09-11	1,092	1,119	1,088	1,088	-4	-0.37%	55,890	6,081만
2026-09-10	1,140	1,141	1,086	1,092	-17	-1.53%	232,515	2.54억
2026-09-09	1,075	1,139	1,054	1,109	39	+3.64%	174,431	1.93억
2026-09-08	1,104	1,140	1,066	1,070	-34	-3.08%	121,292	1.3억
2026-09-07	1,058	1,150	1,058	1,104	46	+4.35%	273,823	3.02억
2026-09-04	1,065	1,085	1,030	1,058	17	+1.63%	159,459	1.69억
2026-09-03	1,012	1,150	1,012	1,041	29	+2.87%	901,201	9.38억
2026-09-02	999	1,013	990	1,012	14	+1.40%	80,464	8,143만
2026-09-01	1,035	1,039	995	998	-37	-3.57%	162,191	1.62억
2026-08-31	980	1,047	952	1,035	60	+6.15%	527,072	5.46억
2026-08-28	989	1,053	975	975	-14	-1.42%	583,726	5.69억
2026-08-27	985	1,014	971	989	1	+0.10%	280,253	2.77억
2026-08-26	978	1,000	978	988	2	+0.20%	167,937	1.66억
2026-08-25	965	999	933	986	21	+2.18%	174,860	1.72억
2026-08-24	969	980	950	965	-4	-0.41%	27,315	2,636만
2026-08-21	981	985	956	969	-12	-1.22%	18,334	1,777만
2026-08-20	956	983	953	981	26	+2.72%	91,541	8,980만
2026-08-19	949	982	939	955	-12	-1.24%	57,541	5,495만
2026-08-18	967	1,000	952	967	5	+0.52%	162,955	1.58억
2026-08-14	970	973	940	962	-9	-0.93%	124,440	1.2억
2026-08-13	962	988	957	971	1	+0.10%	136,612	1.33억
2026-08-12	962	978	956	970	8	+0.83%	128,517	1.25억
2026-08-11	970	979	946	962	-3	-0.31%	110,028	1.06억
2026-08-10	1,010	1,010	940	965	-7	-0.72%	168,349	1.62억
2026-08-07	998	998	965	972	9	+0.93%	30,886	3,002만
2026-08-06	994	995	963	963	-31	-3.12%	106,916	1.03억
2026-08-05	1,025	1,025	978	994	-11	-1.09%	93,984	9,342만
2026-08-04	1,054	1,054	982	1,005	-49	-4.65%	283,200	2.85억
2026-08-03	1,028	1,088	1,015	1,054	52	+5.19%	204,054	2.15억
2026-07-31	1,004	1,040	1,001	1,002	6	+0.60%	63,204	6,333만
2026-07-30	998	1,008	975	996	23	+2.36%	58,151	5,792만
2026-07-29	1,000	1,021	972	973	-30	-2.99%	154,383	1.5억
2026-07-28	1,050	1,050	989	1,003	-19	-1.86%	135,769	1.36억
2026-07-27	1,015	1,074	1,000	1,022	22	+2.20%	231,521	2.37억
2026-07-24	1,046	1,067	1,000	1,000	-54	-5.12%	124,499	1.24억
2026-07-23	1,046	1,089	1,011	1,054	7	+0.67%	108,347	1.14억
2026-07-22	1,070	1,070	1,042	1,047	-23	-2.15%	82,055	8,591만
2026-07-21	981	1,080	940	1,070	83	+8.41%	329,506	3.53억
2026-07-20	971	1,028	934	987	16	+1.65%	236,421	2.33억
2026-07-16	989	1,025	950	971	-40	-3.96%	125,644	1.22억
2026-07-15	1,026	1,040	930	1,011	-15	-1.46%	162,299	1.64억
2026-07-14	1,030	1,061	975	1,026	-3	-0.29%	125,660	1.29억
2026-07-13	1,130	1,130	1,026	1,029	-101	-8.94%	133,130	1.37억
2026-07-10	1,029	1,130	966	1,130	147	+14.95%	303,799	3.43억
2026-07-09	925	999	925	983	58	+6.27%	226,328	2.22억
2026-07-08	959	972	920	925	-34	-3.55%	54,288	5,022만
2026-07-07	950	1,023	940	959	3	+0.31%	309,144	2.96억
2026-07-06	895	986	891	956	56	+6.22%	121,926	1.17억
2026-07-03	900	919	870	900	-8	-0.88%	52,712	4,744만
2026-07-02	891	988	891	908	-32	-3.40%	248,982	2.26억
2026-07-01	744	964	733	940	196	+26.34%	906,353	8.52억
2026-06-30	738	765	716	744	5	+0.68%	110,031	8,186만
2026-06-29	691	739	664	739	13	+1.79%	370,615	2.74억
2026-06-26	775	807	715	726	-49	-6.32%	154,149	1.12억
2026-06-25	813	850	723	775	-53	-6.40%	303,365	2.35억
2026-06-24	850	861	818	828	-29	-3.38%	119,732	9,914만
2026-06-23	910	929	842	857	-57	-6.24%	152,082	1.3억
2026-06-22	932	955	914	914	-18	-1.93%	146,634	1.34억
2026-06-19	906	977	887	932	26	+2.87%	188,909	1.76억
2026-06-18	925	935	896	906	-19	-2.05%	95,690	8,670만
2026-06-17	910	930	900	925	16	+1.76%	46,447	4,296만
2026-06-16	920	923	887	909	-12	-1.30%	115,248	1.05억
2026-06-15	989	989	911	921	-24	-2.54%	142,450	1.31억
2026-06-12	917	990	917	945	28	+3.05%	169,368	1.6억
2026-06-11	859	930	855	917	58	+6.75%	72,520	6,650만
2026-06-10	880	889	850	859	-21	-2.39%	151,907	1.3억
2026-06-09	880	932	880	880	-38	-4.14%	180,658	1.59억
2026-06-08	912	937	908	918	-17	-1.82%	97,707	8,970만
2026-06-05	936	977	920	935	-26	-2.71%	124,398	1.16억
2026-06-04	925	985	925	961	1	+0.10%	122,460	1.18억
2026-06-02	981	989	958	960	-39	-3.90%	202,059	1.94억
2026-06-01	1,030	1,034	992	999	-31	-3.01%	244,399	2.44억
2026-05-29	1,075	1,075	1,020	1,030	-14	-1.34%	183,966	1.89억
2026-05-28	1,108	1,108	1,036	1,044	-24	-2.25%	162,714	1.7억
2026-05-27	1,100	1,101	1,048	1,068	-26	-2.38%	198,132	2.12억
2026-05-26	1,211	1,211	1,094	1,094	-79	-6.73%	425,218	4.65억
2026-05-22	1,142	1,207	1,142	1,173	31	+2.71%	186,162	2.18억
2026-05-21	1,178	1,178	1,135	1,142	-36	-3.06%	198,971	2.27억
2026-05-20	1,143	1,184	1,087	1,178	59	+5.27%	202,506	2.39억
2026-05-19	1,120	1,177	1,083	1,119	-25	-2.19%	285,630	3.2억
2026-05-18	1,201	1,236	1,115	1,144	-106	-8.48%	468,553	5.36억
2026-05-15	1,244	1,320	1,199	1,250	8	+0.64%	1,300,219	16.25억
2026-05-14	1,034	1,338	1,034	1,242	209	+20.23%	6,095,521	75.71억
2026-05-13	1,025	1,050	1,016	1,033	8	+0.78%	85,040	8,785만
2026-05-12	1,070	1,082	1,014	1,025	-45	-4.21%	257,540	2.64억
2026-05-11	1,070	1,107	1,056	1,070	0	0.00%	198,931	2.13억
2026-05-08	1,055	1,074	1,046	1,070	17	+1.61%	77,312	8,272만
2026-05-07	1,075	1,075	1,044	1,053	-22	-2.05%	208,881	2.2억
2026-05-06	1,115	1,115	1,055	1,075	-40	-3.59%	351,323	3.78억
2026-05-04	1,130	1,130	1,110	1,115	-13	-1.15%	98,087	1.09억
2026-04-30	1,108	1,130	1,085	1,128	28	+2.55%	166,942	1.88억
2026-04-29	1,117	1,129	1,092	1,100	-18	-1.61%	167,618	1.84억
2026-04-28	1,124	1,134	1,103	1,118	-15	-1.32%	210,224	2.35억
2026-04-27	1,127	1,149	1,105	1,133	6	+0.53%	182,032	2.06억
2026-04-24	1,118	1,145	1,115	1,127	11	+0.99%	119,666	1.35억
2026-04-23	1,136	1,170	1,110	1,116	-19	-1.67%	175,240	1.96억
2026-04-22	1,166	1,178	1,122	1,135	-41	-3.49%	197,301	2.24억
2026-04-21	1,190	1,190	1,152	1,176	-10	-0.84%	181,284	2.13억
2026-04-20	1,191	1,208	1,166	1,186	-4	-0.34%	137,407	1.63억
2026-04-17	1,206	1,243	1,151	1,190	-12	-1.00%	415,226	4.94억
2026-04-16	1,187	1,250	1,179	1,202	15	+1.26%	457,612	5.5억
2026-04-15	1,168	1,240	1,147	1,187	37	+3.22%	293,036	3.48억
2026-04-14	1,150	1,181	1,140	1,150	0	0.00%	189,353	2.18억
2026-04-13	1,141	1,156	1,133	1,150	9	+0.79%	151,444	1.74억
2026-04-10	1,140	1,164	1,133	1,141	9	+0.80%	159,180	1.82억
2026-04-09	1,167	1,200	1,115	1,132	-35	-3.00%	226,452	2.56억
2026-04-08	1,200	1,222	1,165	1,167	1	+0.09%	269,462	3.14억
2026-04-07	1,202	1,225	1,152	1,166	-41	-3.40%	145,772	1.7억
2026-04-06	1,185	1,230	1,185	1,207	12	+1.00%	87,177	1.05억
2026-04-03	1,217	1,231	1,184	1,195	-22	-1.81%	144,416	1.73억
2026-04-02	1,246	1,256	1,178	1,217	-29	-2.33%	323,992	3.94억
2026-04-01	1,211	1,332	1,182	1,246	80	+6.86%	1,289,525	16.07억
2026-03-31	1,186	1,195	1,126	1,166	-20	-1.69%	138,729	1.62억
2026-03-30	1,200	1,307	1,173	1,186	3	+0.25%	620,582	7.36억
2026-03-27	1,224	1,224	1,161	1,183	—	—	209,522	2.48억

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