방림
003610KOSPI5,690원-10 (-0.18%)전일 종가 2026-09-18
52주 위치
4,4606,28068%신고가 대비 -9.39%
- 시가총액
- 1,827억
- PER
- 10.90
- PBR
- 0.97
- EPS(TTM)
- 522원
- BPS
- 5,840원
- 배당수익률
- 1.23%
- 자사주비율
- 1.56%
- 결산월
- 9월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.7% | +10.7% | +5.4% | -0.5% | +9.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,720 | 5,740 | 5,650 | 5,690 | -10 | -0.18% | 20,361 | 1.16억 |
| 2026-09-17 | 5,670 | 5,740 | 5,630 | 5,700 | 30 | +0.53% | 30,236 | 1.72억 |
| 2026-09-16 | 5,760 | 5,760 | 5,600 | 5,670 | -90 | -1.56% | 70,931 | 4.02억 |
| 2026-09-15 | 5,880 | 5,880 | 5,690 | 5,760 | -90 | -1.54% | 68,342 | 3.94억 |
| 2026-09-14 | 5,800 | 5,890 | 5,740 | 5,850 | 50 | +0.86% | 168,330 | 9.85억 |
| 2026-09-11 | 5,740 | 5,880 | 5,700 | 5,800 | 60 | +1.05% | 128,433 | 7.45억 |
| 2026-09-10 | 5,630 | 5,790 | 5,630 | 5,740 | 110 | +1.95% | 161,252 | 9.26억 |
| 2026-09-09 | 5,490 | 5,630 | 5,480 | 5,630 | 140 | +2.55% | 72,340 | 4.07억 |
| 2026-09-08 | 5,450 | 5,550 | 5,450 | 5,490 | 20 | +0.37% | 42,104 | 2.31억 |
| 2026-09-07 | 5,480 | 5,540 | 5,420 | 5,470 | -30 | -0.55% | 51,206 | 2.8억 |
| 2026-09-04 | 5,640 | 5,640 | 5,460 | 5,500 | -80 | -1.43% | 36,062 | 1.98억 |
| 2026-09-03 | 5,540 | 5,630 | 5,510 | 5,580 | 40 | +0.72% | 49,233 | 2.75억 |
| 2026-09-02 | 5,500 | 5,580 | 5,440 | 5,540 | 40 | +0.73% | 38,660 | 2.14억 |
| 2026-09-01 | 5,540 | 5,550 | 5,440 | 5,500 | 10 | +0.18% | 42,629 | 2.34억 |
| 2026-08-31 | 5,460 | 5,490 | 5,430 | 5,490 | 30 | +0.55% | 22,457 | 1.23억 |
| 2026-08-28 | 5,450 | 5,540 | 5,420 | 5,460 | 10 | +0.18% | 50,793 | 2.77억 |
| 2026-08-27 | 5,470 | 5,510 | 5,400 | 5,450 | 0 | 0.00% | 61,264 | 3.34억 |
| 2026-08-26 | 5,490 | 5,490 | 5,380 | 5,450 | -40 | -0.73% | 72,318 | 3.94억 |
| 2026-08-25 | 5,500 | 5,530 | 5,400 | 5,490 | -10 | -0.18% | 83,164 | 4.57억 |
| 2026-08-24 | 5,440 | 5,500 | 5,380 | 5,500 | 60 | +1.10% | 96,444 | 5.3억 |
| 2026-08-21 | 5,480 | 5,480 | 5,350 | 5,440 | -40 | -0.73% | 89,885 | 4.89억 |
| 2026-08-20 | 5,460 | 5,520 | 5,390 | 5,480 | 0 | 0.00% | 72,012 | 3.95억 |
| 2026-08-19 | 5,540 | 5,540 | 5,380 | 5,480 | -60 | -1.08% | 117,236 | 6.42억 |
| 2026-08-18 | 5,520 | 5,580 | 5,460 | 5,540 | -20 | -0.36% | 61,281 | 3.39억 |
| 2026-08-14 | 5,590 | 5,650 | 5,470 | 5,560 | -10 | -0.18% | 173,291 | 9.63억 |
| 2026-08-13 | 5,570 | 5,620 | 5,450 | 5,570 | -10 | -0.18% | 156,080 | 8.69억 |
| 2026-08-12 | 5,610 | 5,670 | 5,500 | 5,580 | -60 | -1.06% | 105,538 | 5.89억 |
| 2026-08-11 | 5,620 | 5,690 | 5,560 | 5,640 | 20 | +0.36% | 98,811 | 5.57억 |
| 2026-08-10 | 5,650 | 5,660 | 5,510 | 5,620 | -30 | -0.53% | 81,511 | 4.58억 |
| 2026-08-07 | 5,460 | 5,650 | 5,460 | 5,650 | 160 | +2.91% | 70,154 | 3.96억 |
| 2026-08-06 | 5,600 | 5,700 | 5,460 | 5,490 | -100 | -1.79% | 240,874 | 13.22억 |
| 2026-08-05 | 5,440 | 5,600 | 5,430 | 5,590 | 170 | +3.14% | 149,009 | 8.33억 |
| 2026-08-04 | 5,280 | 5,430 | 5,280 | 5,420 | 130 | +2.46% | 109,074 | 5.91억 |
| 2026-08-03 | 5,200 | 5,340 | 5,160 | 5,290 | 60 | +1.15% | 91,627 | 4.85억 |
| 2026-07-31 | 5,300 | 5,300 | 5,140 | 5,230 | 0 | 0.00% | 60,906 | 3.19억 |
| 2026-07-30 | 5,210 | 5,390 | 5,150 | 5,230 | 20 | +0.38% | 81,586 | 4.27억 |
| 2026-07-29 | 5,310 | 5,490 | 5,090 | 5,210 | -70 | -1.33% | 181,533 | 9.46억 |
| 2026-07-28 | 5,400 | 5,400 | 5,240 | 5,280 | -130 | -2.40% | 50,591 | 2.67억 |
| 2026-07-27 | 5,400 | 5,440 | 5,300 | 5,410 | 110 | +2.08% | 121,710 | 6.58억 |
| 2026-07-24 | 5,130 | 5,340 | 5,130 | 5,300 | 130 | +2.51% | 109,423 | 5.8억 |
| 2026-07-23 | 5,100 | 5,200 | 5,100 | 5,170 | 70 | +1.37% | 114,137 | 5.9억 |
| 2026-07-22 | 5,190 | 5,190 | 5,030 | 5,100 | 30 | +0.59% | 51,025 | 2.6억 |
| 2026-07-21 | 5,070 | 5,100 | 5,030 | 5,070 | 0 | 0.00% | 49,308 | 2.5억 |
| 2026-07-20 | 5,150 | 5,170 | 5,000 | 5,070 | -110 | -2.12% | 218,643 | 11.09억 |
| 2026-07-16 | 5,220 | 5,240 | 5,120 | 5,180 | 20 | +0.39% | 77,770 | 4.03억 |
| 2026-07-15 | 5,110 | 5,210 | 5,110 | 5,160 | 10 | +0.19% | 41,618 | 2.15억 |
| 2026-07-14 | 5,060 | 5,200 | 5,050 | 5,150 | -20 | -0.39% | 100,030 | 5.15억 |
| 2026-07-13 | 5,190 | 5,240 | 4,990 | 5,170 | 10 | +0.19% | 212,208 | 10.97억 |
| 2026-07-10 | 5,150 | 5,250 | 5,100 | 5,160 | 10 | +0.19% | 100,222 | 5.17억 |
| 2026-07-09 | 5,260 | 5,260 | 5,040 | 5,150 | -40 | -0.77% | 81,140 | 4.18억 |
| 2026-07-08 | 5,310 | 5,350 | 5,110 | 5,190 | -100 | -1.89% | 157,862 | 8.19억 |
| 2026-07-07 | 5,330 | 5,450 | 5,210 | 5,290 | -110 | -2.04% | 127,883 | 6.77억 |
| 2026-07-06 | 5,200 | 5,500 | 5,180 | 5,400 | 280 | +5.47% | 408,067 | 22.04억 |
| 2026-07-03 | 5,030 | 5,130 | 5,000 | 5,120 | 60 | +1.19% | 21,124 | 1.08억 |
| 2026-07-02 | 5,060 | 5,100 | 4,990 | 5,060 | -30 | -0.59% | 62,073 | 3.14억 |
| 2026-07-01 | 5,150 | 5,200 | 5,070 | 5,090 | -60 | -1.17% | 79,158 | 4.03억 |
| 2026-06-30 | 5,230 | 5,230 | 5,100 | 5,150 | -50 | -0.96% | 85,043 | 4.38억 |
| 2026-06-29 | 5,060 | 5,210 | 5,010 | 5,200 | 140 | +2.77% | 114,850 | 5.97억 |
| 2026-06-26 | 5,060 | 5,170 | 4,915 | 5,060 | 0 | 0.00% | 168,720 | 8.54억 |
| 2026-06-25 | 5,100 | 5,190 | 5,000 | 5,060 | 0 | 0.00% | 129,999 | 6.58억 |
| 2026-06-24 | 5,030 | 5,100 | 4,875 | 5,060 | 30 | +0.60% | 127,028 | 6.43억 |
| 2026-06-23 | 5,140 | 5,140 | 4,915 | 5,030 | -100 | -1.95% | 189,542 | 9.53억 |
| 2026-06-22 | 5,150 | 5,270 | 5,040 | 5,130 | 50 | +0.98% | 109,673 | 5.63억 |
| 2026-06-19 | 5,140 | 5,230 | 5,030 | 5,080 | -60 | -1.17% | 83,894 | 4.26억 |
| 2026-06-18 | 5,250 | 5,260 | 5,140 | 5,140 | -60 | -1.15% | 94,079 | 4.84억 |
| 2026-06-17 | 5,190 | 5,280 | 5,160 | 5,200 | 10 | +0.19% | 34,290 | 1.78억 |
| 2026-06-16 | 5,150 | 5,190 | 5,120 | 5,190 | 40 | +0.78% | 33,186 | 1.72억 |
| 2026-06-15 | 5,200 | 5,300 | 5,110 | 5,150 | -120 | -2.28% | 119,554 | 6.16억 |
| 2026-06-12 | 5,210 | 5,300 | 5,200 | 5,270 | 60 | +1.15% | 78,961 | 4.16억 |
| 2026-06-11 | 5,150 | 5,280 | 5,150 | 5,210 | 10 | +0.19% | 123,795 | 6.45억 |
| 2026-06-10 | 5,100 | 5,210 | 5,040 | 5,200 | 50 | +0.97% | 1,996 | 1,038만 |
| 2026-06-09 | 5,060 | 5,220 | 5,050 | 5,150 | 90 | +1.78% | 62,762 | 3.23억 |
| 2026-06-08 | 5,130 | 5,130 | 4,935 | 5,060 | -70 | -1.36% | 155,645 | 7.88억 |
| 2026-06-05 | 5,120 | 5,190 | 5,010 | 5,130 | 10 | +0.20% | 184,146 | 9.45억 |
| 2026-06-04 | 5,100 | 5,120 | 4,985 | 5,120 | 20 | +0.39% | 114,461 | 5.86억 |
| 2026-06-02 | 5,140 | 5,140 | 4,995 | 5,100 | -60 | -1.16% | 131,700 | 6.72억 |
| 2026-06-01 | 5,150 | 5,170 | 4,855 | 5,160 | 10 | +0.19% | 206,091 | 10.63억 |
| 2026-05-29 | 5,300 | 5,300 | 5,060 | 5,150 | -40 | -0.77% | 89,165 | 4.59억 |
| 2026-05-28 | 5,200 | 5,380 | 4,990 | 5,190 | -10 | -0.19% | 141,986 | 7.37억 |
| 2026-05-27 | 5,150 | 5,250 | 5,050 | 5,200 | 40 | +0.78% | 334,571 | 17.4억 |
| 2026-05-26 | 5,300 | 5,460 | 5,160 | 5,160 | -140 | -2.64% | 143,344 | 7.4억 |
| 2026-05-22 | 5,300 | 5,380 | 5,230 | 5,300 | 0 | 0.00% | 101,895 | 5.4억 |
| 2026-05-21 | 5,310 | 5,420 | 5,290 | 5,300 | 0 | 0.00% | 76,810 | 4.07억 |
| 2026-05-20 | 5,290 | 5,300 | 5,030 | 5,300 | 100 | +1.92% | 131,772 | 6.98억 |
| 2026-05-19 | 5,180 | 5,280 | 5,050 | 5,200 | -70 | -1.33% | 199,530 | 10.38억 |
| 2026-05-18 | 5,340 | 5,390 | 5,130 | 5,270 | -80 | -1.50% | 150,565 | 7.93억 |
| 2026-05-15 | 5,300 | 5,440 | 5,270 | 5,350 | 0 | 0.00% | 163,437 | 8.74억 |
| 2026-05-14 | 5,470 | 5,470 | 5,240 | 5,350 | -10 | -0.19% | 153,691 | 8.22억 |
| 2026-05-13 | 5,410 | 5,500 | 5,240 | 5,360 | 10 | +0.19% | 119,347 | 6.4억 |
| 2026-05-12 | 5,340 | 5,400 | 5,220 | 5,350 | 10 | +0.19% | 208,925 | 11.18억 |
| 2026-05-11 | 5,560 | 5,560 | 5,250 | 5,340 | -160 | -2.91% | 245,440 | 13.11억 |
| 2026-05-08 | 5,690 | 5,740 | 5,450 | 5,500 | -190 | -3.34% | 127,763 | 7.03억 |
| 2026-05-07 | 5,450 | 5,730 | 5,400 | 5,690 | 320 | +5.96% | 277,566 | 15.79억 |
| 2026-05-06 | 5,960 | 5,990 | 5,350 | 5,370 | -470 | -8.05% | 393,118 | 21.11억 |
| 2026-05-04 | 5,830 | 5,880 | 5,670 | 5,840 | 120 | +2.10% | 189,132 | 11.05억 |
| 2026-04-30 | 5,830 | 5,920 | 5,660 | 5,720 | -110 | -1.89% | 102,410 | 5.86억 |
| 2026-04-29 | 5,630 | 5,900 | 5,500 | 5,830 | 300 | +5.42% | 185,108 | 10.79억 |
| 2026-04-28 | 5,530 | 5,640 | 5,470 | 5,530 | -20 | -0.36% | 109,696 | 6.07억 |
| 2026-04-27 | 5,400 | 5,570 | 5,400 | 5,550 | 150 | +2.78% | 74,958 | 4.16억 |
| 2026-04-24 | 5,100 | 5,500 | 5,020 | 5,400 | 300 | +5.88% | 176,834 | 9.55억 |
| 2026-04-23 | 5,230 | 5,320 | 5,010 | 5,100 | -170 | -3.23% | 93,073 | 4.75억 |
| 2026-04-22 | 5,500 | 5,500 | 5,260 | 5,270 | -170 | -3.13% | 79,055 | 4.17억 |
| 2026-04-21 | 5,450 | 5,470 | 5,410 | 5,440 | -10 | -0.18% | 51,273 | 2.79억 |
| 2026-04-20 | 5,510 | 5,550 | 5,400 | 5,450 | -80 | -1.45% | 170,900 | 9.31억 |
| 2026-04-17 | 5,430 | 5,550 | 5,390 | 5,530 | 40 | +0.73% | 68,790 | 3.8억 |
| 2026-04-16 | 5,300 | 5,660 | 5,280 | 5,490 | 210 | +3.98% | 453,339 | 24.89억 |
| 2026-04-15 | 5,250 | 5,280 | 5,180 | 5,280 | 100 | +1.93% | 60,009 | 3.17억 |
| 2026-04-14 | 5,160 | 5,220 | 5,150 | 5,180 | 40 | +0.78% | 60,906 | 3.15억 |
| 2026-04-13 | 5,210 | 5,210 | 5,130 | 5,140 | -70 | -1.34% | 18,033 | 9,269만 |
| 2026-04-10 | 5,110 | 5,210 | 5,090 | 5,210 | 80 | +1.56% | 87,133 | 4.54억 |
| 2026-04-09 | 5,250 | 5,250 | 5,100 | 5,130 | -30 | -0.58% | 17,527 | 8,991만 |
| 2026-04-08 | 5,230 | 5,240 | 5,020 | 5,160 | 30 | +0.58% | 221,666 | 11.44억 |
| 2026-04-07 | 5,180 | 5,220 | 5,090 | 5,130 | 70 | +1.38% | 182,586 | 9.37억 |
| 2026-04-06 | 5,080 | 5,200 | 5,000 | 5,060 | -10 | -0.20% | 276,842 | 14.01억 |
| 2026-04-03 | 5,050 | 5,160 | 4,920 | 5,070 | 125 | +2.53% | 69,272 | 3.51억 |
| 2026-04-02 | 5,200 | 5,250 | 4,900 | 4,945 | -125 | -2.47% | 219,592 | 10.86억 |
| 2026-04-01 | 5,210 | 5,210 | 4,995 | 5,070 | 10 | +0.20% | 142,998 | 7.25억 |
| 2026-03-31 | 5,200 | 5,200 | 4,990 | 5,060 | -80 | -1.56% | 105,484 | 5.34억 |
| 2026-03-30 | 5,200 | 5,260 | 5,060 | 5,140 | -60 | -1.15% | 71,517 | 3.68억 |
| 2026-03-27 | 5,320 | 5,320 | 5,000 | 5,200 | — | — | 323,118 | 16.8억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)