풍산홀딩스

005810KOSPI· 금융업

37,500원+150 (+0.40%)마감yfinance (비공식)

52주 위치

29,45060,90026%신고가 대비 -38.42%

시가총액: 5,406억
PER: 4.94
PBR: 0.44
EPS(TTM): 7,588원
BPS: 84,656원
배당수익률: 4.27%
자사주비율: 5.63%
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 종가37,500원

시가총액5,406억

52주 최고60,900원

52주 최저29,450원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.6%	+4.0%	-2.5%	0.0%	-8.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-22	37,550	37,650	37,000	37,500	150	+0.40%	10,760	4.04억
2026-09-21	37,700	37,950	37,200	37,350	-300	-0.80%	7,590	2.83억
2026-09-18	37,600	37,800	37,350	37,650	500	+1.35%	6,126	2.31억
2026-09-17	37,050	37,850	37,050	37,150	50	+0.13%	5,967	2.22억
2026-09-16	37,700	37,700	37,050	37,100	150	+0.41%	6,758	2.51억
2026-09-15	37,800	37,800	36,950	36,950	-500	-1.34%	10,857	4.01억
2026-09-14	36,650	37,800	36,650	37,450	300	+0.81%	10,501	3.93억
2026-09-11	37,800	37,800	37,050	37,150	-650	-1.72%	8,109	3.01억
2026-09-10	37,400	38,200	36,550	37,800	400	+1.07%	27,325	10.33억
2026-09-09	37,250	37,800	37,150	37,400	200	+0.54%	13,049	4.88억
2026-09-08	37,900	38,300	37,200	37,200	-500	-1.33%	11,295	4.2억
2026-09-07	37,900	37,900	37,300	37,700	600	+1.62%	13,490	5.09억
2026-09-04	37,500	37,900	37,100	37,100	-200	-0.54%	8,424	3.13억
2026-09-03	37,400	37,500	36,550	37,300	350	+0.95%	14,259	5.32억
2026-09-02	37,800	37,800	36,850	36,950	-1,100	-2.89%	24,452	9.04억
2026-09-01	37,750	38,050	37,550	38,050	300	+0.79%	11,073	4.21억
2026-08-31	38,700	38,700	37,650	37,750	-950	-2.45%	18,077	6.82억
2026-08-28	38,700	38,900	38,050	38,700	150	+0.39%	21,259	8.23억
2026-08-27	38,350	38,750	38,200	38,550	200	+0.52%	18,270	7.04억
2026-08-26	39,000	39,000	37,750	38,350	-500	-1.29%	20,773	7.97억
2026-08-25	37,450	38,900	37,450	38,850	1,000	+2.64%	46,252	17.97억
2026-08-24	37,100	38,100	36,650	37,850	950	+2.57%	28,057	10.62억
2026-08-21	37,250	37,250	36,050	36,900	-350	-0.94%	25,942	9.57억
2026-08-20	36,700	37,700	36,700	37,250	600	+1.64%	16,517	6.15억
2026-08-19	37,000	37,550	36,600	36,650	-950	-2.53%	14,908	5.46억
2026-08-18	38,900	38,900	37,150	37,600	-1,850	-4.69%	33,463	12.58억
2026-08-14	37,900	39,450	37,400	39,450	1,550	+4.09%	50,535	19.94억
2026-08-13	38,100	38,100	37,300	37,900	100	+0.26%	20,123	7.63억
2026-08-12	38,150	38,150	37,400	37,800	-100	-0.26%	16,441	6.21억
2026-08-11	37,600	38,200	37,500	37,900	-100	-0.26%	21,571	8.18억
2026-08-10	37,400	38,200	37,400	38,000	750	+2.01%	27,680	10.52억
2026-08-07	37,350	37,850	36,950	37,250	-150	-0.40%	28,401	10.58억
2026-08-06	36,700	37,750	36,500	37,400	750	+2.05%	44,450	16.62억
2026-08-05	35,600	37,550	35,600	36,650	1,200	+3.39%	38,908	14.26억
2026-08-04	34,400	35,550	34,400	35,450	850	+2.46%	20,385	7.23억
2026-08-03	35,450	35,800	34,450	34,600	-1,250	-3.49%	34,495	11.94억
2026-07-31	33,500	36,450	33,400	35,850	2,500	+7.50%	66,856	23.97억
2026-07-30	29,450	34,200	29,450	33,350	1,650	+5.21%	44,846	14.96억
2026-07-29	33,800	33,800	31,000	31,700	-1,600	-4.80%	48,412	15.35억
2026-07-28	33,600	35,600	33,100	33,300	-1,300	-3.76%	24,454	8.14억
2026-07-27	34,900	35,000	34,050	34,600	0	0.00%	27,045	9.36억
2026-07-24	33,700	35,850	33,700	34,600	-150	-0.43%	30,792	10.65억
2026-07-23	33,500	34,750	33,200	34,750	1,550	+4.67%	25,419	8.83억
2026-07-22	33,500	33,900	33,150	33,200	0	0.00%	22,961	7.62억
2026-07-21	32,300	33,800	32,300	33,200	500	+1.53%	38,398	12.75억
2026-07-20	32,900	33,400	32,650	32,700	-800	-2.39%	30,558	9.99억
2026-07-16	33,200	33,900	33,200	33,500	-100	-0.30%	21,573	7.23억
2026-07-15	33,250	34,300	33,250	33,600	650	+1.97%	21,085	7.08억
2026-07-14	33,350	33,450	32,550	32,950	-350	-1.05%	25,632	8.45억
2026-07-13	34,300	35,200	33,150	33,300	-1,000	-2.92%	31,306	10.42억
2026-07-10	33,300	34,750	33,300	34,300	1,100	+3.31%	29,088	9.98억
2026-07-09	33,550	34,450	32,800	33,200	-900	-2.64%	40,671	13.5억
2026-07-08	34,200	35,200	33,900	34,100	-800	-2.29%	34,034	11.61억
2026-07-07	34,950	35,650	34,000	34,900	-300	-0.85%	25,363	8.85억
2026-07-06	34,600	36,000	34,450	35,200	750	+2.18%	26,812	9.44억
2026-07-03	34,300	34,950	33,450	34,450	100	+0.29%	37,344	12.87억
2026-07-02	35,050	35,400	34,150	34,350	-1,050	-2.97%	35,985	12.36억
2026-07-01	34,900	36,200	34,550	35,400	950	+2.76%	28,042	9.93억
2026-06-30	34,150	35,200	34,150	34,450	-500	-1.43%	22,744	7.84억
2026-06-29	33,450	35,300	33,450	34,950	450	+1.30%	27,312	9.55억
2026-06-26	34,800	34,950	33,200	34,500	-300	-0.86%	38,934	13.43억
2026-06-25	35,350	36,000	34,700	34,800	-550	-1.56%	24,595	8.56억
2026-06-24	34,150	36,300	34,150	35,350	550	+1.58%	34,334	12.14억
2026-06-23	35,650	36,350	34,800	34,800	-1,250	-3.47%	44,234	15.39억
2026-06-22	35,850	36,900	35,700	36,050	-750	-2.04%	25,999	9.37억
2026-06-19	38,500	38,500	36,200	36,800	-1,150	-3.03%	26,879	9.89억
2026-06-18	39,150	39,350	37,950	37,950	-1,100	-2.82%	18,987	7.21억
2026-06-17	39,100	39,550	38,500	39,050	-150	-0.38%	18,997	7.42억
2026-06-16	40,100	40,600	39,200	39,200	-100	-0.25%	47,433	18.59억
2026-06-15	37,800	40,150	37,550	39,300	2,000	+5.36%	90,568	35.59억
2026-06-12	36,000	37,500	35,950	37,300	1,750	+4.92%	32,358	12.07억
2026-06-11	35,250	36,100	34,750	35,550	-100	-0.28%	29,342	10.43억
2026-06-10	35,900	36,350	34,900	35,650	-150	-0.42%	1	4만
2026-06-09	34,600	36,650	34,600	35,800	600	+1.70%	36,671	13.13억
2026-06-08	34,000	36,850	34,000	35,200	-1,950	-5.25%	48,711	17.15억
2026-06-05	37,700	37,950	36,600	37,150	-1,100	-2.88%	43,124	16.02억
2026-06-04	38,250	39,250	37,900	38,250	-450	-1.16%	53,329	20.4억
2026-06-02	37,700	39,050	37,400	38,700	-150	-0.39%	49,730	19.25억
2026-06-01	38,650	39,400	37,600	38,850	-150	-0.38%	51,998	20.2억
2026-05-29	40,150	40,200	38,850	39,000	-1,200	-2.99%	63,876	24.91억
2026-05-28	40,150	40,350	39,200	40,200	-100	-0.25%	59,945	24.1억
2026-05-27	42,000	42,350	40,000	40,300	-1,750	-4.16%	46,342	18.68억
2026-05-26	42,100	42,400	41,350	42,050	850	+2.06%	38,171	16.05억
2026-05-22	40,500	41,450	40,500	41,200	700	+1.73%	31,536	12.99억
2026-05-21	40,050	40,950	39,700	40,500	1,000	+2.53%	34,894	14.13억
2026-05-20	39,500	39,850	38,500	39,500	-550	-1.37%	71,034	28.06억
2026-05-19	40,100	41,300	39,900	40,050	-900	-2.20%	80,537	32.26억
2026-05-18	41,500	41,550	40,000	40,950	-950	-2.27%	83,195	34.07억
2026-05-15	43,500	43,500	41,200	41,900	-1,600	-3.68%	86,543	36.26억
2026-05-14	43,700	43,950	42,800	43,500	1,700	+4.07%	61,813	26.89억
2026-05-13	41,500	42,850	41,200	41,800	100	+0.24%	60,037	25.1억
2026-05-12	43,050	43,250	41,050	41,700	-1,100	-2.57%	97,662	40.73억
2026-05-11	43,600	43,650	42,600	42,800	-800	-1.83%	71,255	30.5억
2026-05-08	43,800	44,450	43,100	43,600	-50	-0.11%	52,971	23.1억
2026-05-07	44,650	44,650	43,550	43,650	-1,150	-2.57%	71,125	31.05억
2026-05-06	45,750	45,800	44,550	44,800	-1,400	-3.03%	76,685	34.35억
2026-05-04	45,800	47,050	45,600	46,200	950	+2.10%	113,610	52.49억
2026-04-30	45,900	47,350	44,850	45,250	-650	-1.42%	153,690	69.54억
2026-04-29	46,550	46,700	45,550	45,900	-850	-1.82%	89,222	40.95억
2026-04-28	46,750	47,750	46,500	46,750	-350	-0.74%	151,360	70.76억
2026-04-27	47,550	47,800	45,550	47,100	2,700	+6.08%	286,471	135억
2026-04-24	43,900	44,700	43,900	44,400	300	+0.68%	69,804	30.99억
2026-04-23	44,850	44,900	43,350	44,100	-600	-1.34%	112,706	49.7억
2026-04-22	44,500	44,950	44,200	44,700	50	+0.11%	106,426	47.57억
2026-04-21	45,350	45,350	44,500	44,650	-800	-1.76%	150,055	67억
2026-04-20	45,650	46,200	45,150	45,450	-50	-0.11%	118,621	53.91억
2026-04-17	46,000	46,000	45,200	45,500	-650	-1.41%	122,154	55.58억
2026-04-16	44,950	47,050	44,850	46,150	1,350	+3.01%	313,451	145억
2026-04-15	45,000	45,550	44,450	44,800	-100	-0.22%	231,203	104억
2026-04-14	44,950	45,250	44,100	44,900	-200	-0.44%	236,695	106억
2026-04-13	47,400	47,450	44,800	45,100	-1,250	-2.70%	347,503	157억
2026-04-10	44,750	47,200	43,750	46,350	-7,850	-14.48%	1,235,392	573억
2026-04-09	56,300	57,900	53,600	54,200	100	+0.18%	779,082	422억
2026-04-08	55,500	58,600	51,200	54,100	-700	-1.28%	1,334,419	722억
2026-04-07	53,600	60,900	47,250	54,800	7,550	+15.98%	3,824,540	2,096억
2026-04-06	47,250	47,250	43,300	47,250	10,900	+29.99%	1,127,965	533억
2026-04-03	35,400	36,950	35,300	36,350	1,300	+3.71%	24,360	8.85억
2026-04-02	35,750	36,500	34,600	35,050	-500	-1.41%	28,859	10.12억
2026-04-01	34,900	35,700	34,750	35,550	1,250	+3.64%	29,107	10.35억
2026-03-31	34,550	34,800	34,000	34,300	—	—	38,780	13.3억

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