일신방직

003200KOSPI

11,960원+260 (+2.22%)전일 종가 2026-09-18

52주 위치

9,30017,80031%신고가 대비 -32.81%

시가총액: 2,746억
PER: 5.51
PBR: 0.29
EPS(TTM): 2,170원
BPS: 41,602원
배당수익률: 3.34%
자사주비율: 5.36%
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 종가11,960원

시가총액2,746억

52주 최고17,800원

52주 최저9,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.0%	+11.8%	-4.4%	-3.7%	+16.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,640	12,390	11,390	11,960	260	+2.22%	220,348	26.35억
2026-09-17	11,860	11,910	11,620	11,700	-300	-2.50%	83,841	9.81억
2026-09-16	11,250	12,870	11,120	12,000	600	+5.26%	501,589	60.19억
2026-09-15	11,600	11,650	11,180	11,400	-850	-6.94%	171,998	19.61억
2026-09-14	12,140	12,790	10,870	12,250	1,920	+18.59%	816,519	100억
2026-09-11	10,580	10,580	10,330	10,330	-250	-2.36%	12,698	1.31억
2026-09-10	10,380	10,580	10,200	10,580	240	+2.32%	16,312	1.73억
2026-09-09	10,310	10,400	10,260	10,340	-20	-0.19%	17,249	1.78억
2026-09-08	10,400	10,470	10,350	10,360	-40	-0.38%	18,799	1.95억
2026-09-07	10,590	10,590	10,100	10,400	-80	-0.76%	37,500	3.9억
2026-09-04	10,790	10,790	10,310	10,480	60	+0.58%	38,631	4.05억
2026-09-03	10,650	10,700	10,350	10,420	-150	-1.42%	21,626	2.25억
2026-09-02	10,870	10,870	10,530	10,570	-270	-2.49%	13,950	1.47억
2026-09-01	10,770	10,890	10,700	10,840	-70	-0.64%	18,319	1.99억
2026-08-31	10,950	11,110	10,730	10,910	-40	-0.37%	22,814	2.49억
2026-08-28	10,800	10,980	10,590	10,950	300	+2.82%	19,921	2.18억
2026-08-27	10,720	10,870	10,650	10,650	-150	-1.39%	21,969	2.34억
2026-08-26	10,930	10,940	10,770	10,800	-80	-0.74%	27,638	2.98억
2026-08-25	10,850	10,920	10,620	10,880	30	+0.28%	11,003	1.2억
2026-08-24	10,700	10,890	10,670	10,850	150	+1.40%	28,572	3.1억
2026-08-21	10,700	10,720	10,450	10,700	-80	-0.74%	29,859	3.19억
2026-08-20	10,880	10,940	10,710	10,780	-40	-0.37%	24,251	2.61억
2026-08-19	10,880	10,880	10,680	10,820	-150	-1.37%	36,106	3.91억
2026-08-18	11,240	11,260	10,770	10,970	-260	-2.32%	44,009	4.83억
2026-08-14	10,710	11,490	10,710	11,230	520	+4.86%	95,869	10.77억
2026-08-13	10,790	11,040	10,690	10,710	-70	-0.65%	42,525	4.55억
2026-08-12	10,730	10,890	10,720	10,780	-30	-0.28%	50,924	5.49억
2026-08-11	10,650	10,960	10,570	10,810	160	+1.50%	75,286	8.14억
2026-08-10	10,570	10,730	10,520	10,650	180	+1.72%	41,967	4.47억
2026-08-07	10,430	10,500	10,330	10,470	150	+1.45%	25,337	2.65억
2026-08-06	10,330	10,560	10,300	10,320	-60	-0.58%	40,953	4.23억
2026-08-05	10,350	10,560	10,300	10,380	110	+1.07%	26,543	2.76억
2026-08-04	10,150	10,340	10,120	10,270	120	+1.18%	31,626	3.25억
2026-08-03	10,300	10,470	10,060	10,150	-280	-2.68%	28,080	2.85억
2026-07-31	10,120	10,450	9,810	10,430	570	+5.78%	59,617	6.22억
2026-07-30	9,400	10,110	9,400	9,860	350	+3.68%	61,129	6.03억
2026-07-29	9,850	9,890	9,300	9,510	-370	-3.74%	67,271	6.4억
2026-07-28	10,050	10,350	9,740	9,880	-230	-2.27%	30,660	3.03억
2026-07-27	10,050	10,190	10,020	10,110	110	+1.10%	22,867	2.31억
2026-07-24	10,020	10,200	9,860	10,000	-40	-0.40%	28,252	2.83억
2026-07-23	9,550	10,100	9,550	10,040	170	+1.72%	42,603	4.28억
2026-07-22	9,900	10,000	9,730	9,870	200	+2.07%	46,598	4.6억
2026-07-21	9,600	9,760	9,580	9,670	70	+0.73%	25,219	2.44억
2026-07-20	9,740	9,820	9,560	9,600	-140	-1.44%	69,496	6.67억
2026-07-16	10,000	10,180	9,740	9,740	-450	-4.42%	59,157	5.76억
2026-07-15	10,100	10,280	9,610	10,190	210	+2.10%	104,907	10.69억
2026-07-14	10,170	10,240	9,800	9,980	-280	-2.73%	99,628	9.94억
2026-07-13	11,080	11,080	10,200	10,260	-1,140	-10.00%	193,608	19.86억
2026-07-10	10,110	12,100	10,080	11,400	1,300	+12.87%	640,903	73.06억
2026-07-09	10,510	10,660	9,880	10,100	-760	-7.00%	147,250	14.87억
2026-07-08	11,010	11,670	10,560	10,860	-360	-3.21%	331,760	36.03억
2026-07-07	11,100	11,580	10,390	11,220	-1,580	-12.34%	389,092	43.66억
2026-07-06	10,210	12,900	10,200	12,800	2,600	+25.49%	495,707	63.45억
2026-07-03	10,110	10,210	9,850	10,200	60	+0.59%	64,440	6.57억
2026-07-02	10,350	10,380	9,980	10,140	-340	-3.24%	80,420	8.15억
2026-07-01	10,120	10,680	10,070	10,480	370	+3.66%	180,680	18.94억
2026-06-30	10,360	10,700	9,920	10,110	-610	-5.69%	145,457	14.71억
2026-06-29	10,980	11,400	10,320	10,720	-30	-0.28%	472,031	50.6억
2026-06-26	10,210	11,370	9,770	10,750	1,250	+13.16%	1,428,523	154억
2026-06-25	11,600	12,670	9,360	9,500	-280	-2.86%	607,526	57.71억
2026-06-24	9,710	9,960	9,550	9,780	60	+0.62%	36,017	3.52억
2026-06-23	10,200	10,350	9,720	9,720	-450	-4.42%	22,629	2.2억
2026-06-22	10,380	10,490	10,150	10,170	-280	-2.68%	27,105	2.76억
2026-06-19	10,740	10,870	10,210	10,450	-250	-2.34%	24,906	2.6억
2026-06-18	11,030	11,150	10,630	10,700	-380	-3.43%	19,214	2.06억
2026-06-17	11,000	11,200	11,000	11,080	10	+0.09%	8,187	9,071만
2026-06-16	10,920	11,090	10,830	11,070	100	+0.91%	12,336	1.37억
2026-06-15	11,080	11,090	10,880	10,970	30	+0.27%	25,059	2.75억
2026-06-12	10,750	11,290	10,750	10,940	270	+2.53%	13,187	1.44억
2026-06-11	10,530	10,990	10,400	10,670	40	+0.38%	16,109	1.72억
2026-06-10	10,230	10,750	10,230	10,630	350	+3.40%	28,526	3.03억
2026-06-09	9,670	10,450	9,660	10,280	660	+6.86%	34,723	3.57억
2026-06-08	10,290	10,290	9,620	9,620	-670	-6.51%	26,229	2.52억
2026-06-05	10,410	10,410	10,050	10,290	-120	-1.15%	23,129	2.38억
2026-06-04	10,200	10,460	10,080	10,410	170	+1.66%	22,250	2.32억
2026-06-02	10,100	10,390	9,950	10,240	90	+0.89%	24,476	2.51억
2026-06-01	10,350	10,680	10,110	10,150	-350	-3.33%	34,936	3.55억
2026-05-29	10,500	10,560	10,350	10,500	120	+1.16%	20,323	2.13억
2026-05-28	10,640	10,740	10,080	10,380	-250	-2.35%	34,111	3.54억
2026-05-27	10,930	11,060	10,450	10,630	-310	-2.83%	41,878	4.45억
2026-05-26	11,350	11,420	10,890	10,940	-340	-3.01%	27,482	3.01억
2026-05-22	11,050	11,350	11,050	11,280	240	+2.17%	10,456	1.18억
2026-05-21	10,940	11,130	10,850	11,040	340	+3.18%	20,896	2.31억
2026-05-20	11,070	11,220	10,550	10,700	-370	-3.34%	56,386	6.03억
2026-05-19	11,330	11,690	11,020	11,070	-430	-3.74%	43,116	4.77억
2026-05-18	11,680	11,820	11,300	11,500	-400	-3.36%	27,803	3.2억
2026-05-15	12,250	12,330	11,650	11,900	-350	-2.86%	40,580	4.83억
2026-05-14	11,950	12,280	11,850	12,250	300	+2.51%	24,685	3.02억
2026-05-13	12,200	12,250	11,870	11,950	-260	-2.13%	40,340	4.82억
2026-05-12	12,400	12,620	12,080	12,210	-150	-1.21%	40,393	4.93억
2026-05-11	12,680	12,750	12,350	12,360	-270	-2.14%	40,569	5.01억
2026-05-08	12,760	12,760	12,500	12,630	-10	-0.08%	13,866	1.75억
2026-05-07	12,930	12,940	12,500	12,640	-380	-2.92%	27,552	3.48억
2026-05-06	13,300	13,330	12,900	13,020	-270	-2.03%	34,943	4.55억
2026-05-04	13,400	13,650	13,260	13,290	-90	-0.67%	29,142	3.87억
2026-04-30	13,190	13,530	13,150	13,380	230	+1.75%	34,546	4.62억
2026-04-29	13,040	13,150	12,950	13,150	120	+0.92%	20,175	2.65억
2026-04-28	13,160	13,170	12,600	13,030	-70	-0.53%	20,712	2.7억
2026-04-27	13,060	13,100	12,810	13,100	180	+1.39%	27,490	3.6억
2026-04-24	12,630	12,950	12,530	12,920	270	+2.13%	34,417	4.45억
2026-04-23	12,500	12,710	12,430	12,650	220	+1.77%	36,047	4.56억
2026-04-22	12,540	12,540	12,310	12,430	-80	-0.64%	15,337	1.91억
2026-04-21	12,550	12,550	12,420	12,510	-10	-0.08%	13,921	1.74억
2026-04-20	12,570	12,570	12,420	12,520	20	+0.16%	15,659	1.96억
2026-04-17	12,400	12,500	12,380	12,500	0	0.00%	7,786	9,733만
2026-04-16	12,330	12,520	12,330	12,500	170	+1.38%	24,619	3.08억
2026-04-15	12,430	12,430	12,250	12,330	70	+0.57%	18,676	2.3억
2026-04-14	12,140	12,350	12,010	12,260	270	+2.25%	15,092	1.85억
2026-04-13	11,990	12,140	11,780	11,990	0	0.00%	18,710	2.24억
2026-04-10	11,870	11,990	11,780	11,990	260	+2.22%	12,578	1.51억
2026-04-09	11,850	12,150	11,710	11,730	-110	-0.93%	26,045	3.06억
2026-04-08	11,870	12,140	11,840	11,840	130	+1.11%	56,457	6.68억
2026-04-07	11,810	11,950	11,590	11,710	-90	-0.76%	31,116	3.64억
2026-04-06	12,000	12,220	11,410	11,800	-260	-2.16%	41,997	4.96억
2026-04-03	12,520	12,640	11,980	12,060	-550	-4.36%	97,298	11.73억
2026-04-02	14,320	14,320	12,120	12,610	610	+5.08%	342,216	43.15억
2026-04-01	11,410	12,110	11,400	12,000	720	+6.38%	34,422	4.13억
2026-03-31	11,610	11,760	11,210	11,280	-390	-3.34%	33,837	3.82억
2026-03-30	12,090	12,090	11,610	11,670	-480	-3.95%	22,760	2.66억
2026-03-27	12,000	12,300	11,740	12,150	—	—	28,060	3.41억

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