원림

005820KOSPI· 섬유제품 제조업; 의복 제외

14,670원+110 (+0.76%)시간외yfinance (비공식)

52주 위치

12,58017,90039%신고가 대비 -18.04%

시가총액: 337억
PER: 6.57
PBR: 0.26
EPS(TTM): 2,233원
BPS: 55,788원
배당수익률: 3.14%
자사주비율: 10.49%
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 종가14,670원

시가총액337억

52주 최고17,900원

52주 최저12,580원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.4%	+4.3%	-6.8%	-1.5%	+0.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	14,650	15,000	13,910	14,670	110	+0.76%	1,643	2,410만
2026-09-18	14,490	14,570	14,360	14,560	90	+0.62%	660	961만
2026-09-17	14,370	14,630	14,130	14,470	100	+0.70%	1,769	2,560만
2026-09-16	14,470	14,510	14,140	14,370	-10	-0.07%	546	785만
2026-09-15	14,470	14,480	14,250	14,380	190	+1.34%	374	538만
2026-09-14	14,430	14,530	14,100	14,190	30	+0.21%	5,470	7,762만
2026-09-11	14,530	14,730	14,000	14,160	-490	-3.34%	3,810	5,395만
2026-09-10	14,650	15,360	14,650	14,650	-50	-0.34%	645	945만
2026-09-09	14,750	15,070	14,690	14,700	-110	-0.74%	1,157	1,701만
2026-09-08	15,000	15,310	14,800	14,810	-200	-1.33%	2,130	3,155만
2026-09-07	15,210	15,320	15,010	15,010	-200	-1.31%	778	1,168만
2026-09-04	15,080	15,680	15,000	15,210	120	+0.80%	4,949	7,527만
2026-09-03	15,360	15,570	15,070	15,090	-270	-1.76%	4,280	6,459만
2026-09-02	15,390	15,670	15,160	15,360	-180	-1.16%	2,417	3,713만
2026-09-01	15,430	15,620	15,270	15,540	110	+0.71%	4,902	7,618만
2026-08-31	15,210	15,570	15,210	15,430	220	+1.45%	4,413	6,809만
2026-08-28	14,590	15,220	14,590	15,210	410	+2.77%	5,115	7,780만
2026-08-27	14,940	15,030	14,590	14,800	-110	-0.74%	2,467	3,651만
2026-08-26	15,100	15,280	14,710	14,910	-90	-0.60%	1,842	2,746만
2026-08-25	15,260	15,270	14,950	15,000	-210	-1.38%	851	1,277만
2026-08-24	15,180	15,370	14,960	15,210	30	+0.20%	2,759	4,196만
2026-08-21	15,440	15,490	14,990	15,180	0	0.00%	1,910	2,899만
2026-08-20	15,450	15,450	15,060	15,180	-110	-0.72%	1,854	2,814만
2026-08-19	15,400	15,890	15,120	15,290	-110	-0.71%	2,401	3,671만
2026-08-18	15,270	16,000	15,030	15,400	50	+0.33%	5,404	8,322만
2026-08-14	14,960	15,350	14,960	15,350	400	+2.68%	2,858	4,387만
2026-08-13	15,130	15,390	14,900	14,950	-180	-1.19%	3,780	5,651만
2026-08-12	14,460	15,300	14,460	15,130	560	+3.84%	4,003	6,057만
2026-08-11	14,490	14,630	14,350	14,570	80	+0.55%	661	963만
2026-08-10	14,190	15,040	14,160	14,490	300	+2.11%	3,121	4,522만
2026-08-07	13,710	14,190	13,710	14,190	400	+2.90%	2,298	3,261만
2026-08-06	13,790	13,820	13,730	13,790	20	+0.15%	229	316만
2026-08-05	13,760	13,800	13,550	13,770	90	+0.66%	455	627만
2026-08-04	13,350	13,810	13,320	13,680	370	+2.78%	708	969만
2026-08-03	13,040	13,310	13,040	13,310	240	+1.84%	513	683만
2026-07-31	13,290	13,290	13,010	13,070	-90	-0.68%	499	652만
2026-07-30	13,300	13,410	12,820	13,160	-20	-0.15%	923	1,215만
2026-07-29	13,260	13,260	12,630	13,180	0	0.00%	3,463	4,564만
2026-07-28	13,550	13,550	12,950	13,180	-310	-2.30%	3,616	4,766만
2026-07-27	13,280	13,490	13,230	13,490	210	+1.58%	1,194	1,611만
2026-07-24	13,550	13,590	13,160	13,280	-270	-1.99%	785	1,042만
2026-07-23	13,250	13,800	13,250	13,550	320	+2.42%	1,533	2,077만
2026-07-22	13,490	13,500	13,150	13,230	90	+0.68%	950	1,257만
2026-07-21	13,520	13,550	13,000	13,140	-100	-0.76%	1,579	2,075만
2026-07-20	13,530	13,645	13,120	13,240	-600	-4.34%	1,243	1,646만
2026-07-16	13,800	13,840	13,580	13,840	-40	-0.29%	262	363만
2026-07-15	14,050	14,200	13,840	13,880	-310	-2.18%	1,056	1,466만
2026-07-14	13,880	14,200	13,310	14,190	90	+0.64%	6,686	9,487만
2026-07-13	14,470	14,510	14,000	14,100	50	+0.36%	379	534만
2026-07-10	14,220	14,230	14,050	14,050	100	+0.72%	795	1,117만
2026-07-09	14,330	15,170	13,800	13,950	-390	-2.72%	1,518	2,118만
2026-07-08	14,350	14,380	13,950	14,340	20	+0.14%	1,339	1,920만
2026-07-07	13,850	14,400	13,850	14,320	320	+2.29%	1,296	1,856만
2026-07-06	14,030	14,030	13,500	14,000	-30	-0.21%	4,815	6,741만
2026-07-03	14,250	14,500	13,820	14,030	-220	-1.54%	583	818만
2026-07-02	13,870	14,450	13,870	14,250	410	+2.96%	2,618	3,731만
2026-07-01	13,500	13,840	13,380	13,840	340	+2.52%	4,274	5,915만
2026-06-30	13,230	13,520	13,230	13,500	270	+2.04%	849	1,146만
2026-06-29	12,930	15,900	12,610	13,230	470	+3.68%	5,783	7,651만
2026-06-26	13,090	13,340	12,580	12,760	-250	-1.92%	4,912	6,268만
2026-06-25	13,330	13,520	12,990	13,010	-320	-2.40%	1,471	1,914만
2026-06-24	13,560	13,560	13,320	13,330	-230	-1.70%	886	1,181만
2026-06-23	14,000	14,210	13,560	13,560	-420	-3.00%	287	389만
2026-06-22	13,540	14,180	13,500	13,980	-90	-0.64%	230	322만
2026-06-19	14,320	14,350	13,940	14,070	-250	-1.75%	886	1,247만
2026-06-18	14,110	15,490	14,110	14,320	140	+0.99%	1,899	2,719만
2026-06-17	14,050	14,280	14,030	14,180	-170	-1.18%	1,034	1,466만
2026-06-16	14,070	14,350	14,060	14,350	-150	-1.03%	1,109	1,591만
2026-06-15	14,250	14,500	14,190	14,500	250	+1.75%	857	1,243만
2026-06-12	13,680	14,250	13,550	14,250	650	+4.78%	2,032	2,896만
2026-06-11	13,845	13,845	13,580	13,600	-110	-0.80%	1,545	2,101만
2026-06-10	13,820	13,820	13,530	13,710	50	+0.37%	1,191	1,633만
2026-06-09	14,150	14,150	13,570	13,660	-150	-1.09%	1,123	1,534만
2026-06-08	14,690	14,690	12,600	13,810	-880	-5.99%	2,483	3,429만
2026-06-05	13,920	14,690	13,590	14,690	660	+4.70%	1,094	1,607만
2026-06-04	13,900	14,900	13,780	14,030	360	+2.63%	5,614	7,876만
2026-06-02	13,730	13,740	13,520	13,670	-60	-0.44%	1,620	2,215만
2026-06-01	14,530	14,570	13,730	13,730	-800	-5.51%	3,570	4,902만
2026-05-29	14,660	15,090	14,390	14,530	-260	-1.76%	2,260	3,284만
2026-05-28	14,920	14,970	14,380	14,790	-110	-0.74%	3,134	4,635만
2026-05-27	15,200	15,200	14,860	14,900	-130	-0.86%	2,545	3,792만
2026-05-26	15,160	15,370	14,970	15,030	-90	-0.60%	3,140	4,719만
2026-05-22	15,060	16,870	14,860	15,120	60	+0.40%	3,610	5,458만
2026-05-21	14,930	15,300	14,620	15,060	370	+2.52%	4,453	6,706만
2026-05-20	15,560	15,560	14,560	14,690	-220	-1.48%	4,526	6,649만
2026-05-19	15,350	15,350	14,790	14,910	-430	-2.80%	867	1,293만
2026-05-18	15,500	15,510	14,500	15,340	-170	-1.10%	4,285	6,573만
2026-05-15	16,330	16,330	15,510	15,510	-670	-4.14%	3,728	5,782만
2026-05-14	15,780	17,900	15,780	16,180	400	+2.53%	2,591	4,192만
2026-05-13	15,890	16,210	15,780	15,780	-430	-2.65%	3,133	4,944만
2026-05-12	16,490	16,490	15,890	16,210	50	+0.31%	2,443	3,960만
2026-05-11	16,330	17,540	15,840	16,160	-170	-1.04%	12,574	2.03억
2026-05-08	16,430	16,440	16,050	16,330	-210	-1.27%	1,556	2,541만
2026-05-07	17,470	17,470	16,370	16,540	-660	-3.84%	2,360	3,903만
2026-05-06	17,550	17,550	17,100	17,200	-330	-1.88%	11,632	2억
2026-05-04	17,370	17,680	17,210	17,530	160	+0.92%	6,314	1.11억
2026-04-30	16,920	17,490	16,810	17,370	480	+2.84%	5,996	1.04억
2026-04-29	16,820	16,970	16,550	16,890	70	+0.42%	5,192	8,769만
2026-04-28	16,940	16,950	16,670	16,820	-120	-0.71%	1,865	3,137만
2026-04-27	16,890	17,500	16,750	16,940	190	+1.13%	2,329	3,945만
2026-04-24	16,670	16,870	16,670	16,750	240	+1.45%	5,889	9,864만
2026-04-23	16,480	16,510	16,380	16,510	30	+0.18%	2,474	4,085만
2026-04-22	16,830	16,830	16,450	16,480	-350	-2.08%	2,905	4,787만
2026-04-21	16,700	17,400	16,700	16,830	-260	-1.52%	10,792	1.82억
2026-04-20	15,400	17,200	15,330	17,090	1,690	+10.97%	49,764	8.5억
2026-04-17	15,330	15,400	15,270	15,400	100	+0.65%	1,085	1,671만
2026-04-16	15,310	15,470	15,270	15,300	0	0.00%	3,118	4,771만
2026-04-15	15,250	15,370	15,130	15,300	80	+0.53%	3,948	6,040만
2026-04-14	15,230	15,330	15,180	15,220	40	+0.26%	3,496	5,321만
2026-04-13	15,310	15,330	14,990	15,180	-280	-1.81%	3,112	4,724만
2026-04-10	15,450	15,490	15,320	15,460	10	+0.06%	954	1,475만
2026-04-09	15,350	15,490	15,200	15,450	90	+0.59%	4,176	6,452만
2026-04-08	15,460	15,490	15,320	15,360	-50	-0.32%	3,026	4,648만
2026-04-07	15,360	15,420	15,240	15,410	40	+0.26%	1,485	2,288만
2026-04-06	15,390	15,490	15,200	15,370	50	+0.33%	3,387	5,206만
2026-04-03	15,250	15,400	15,250	15,320	140	+0.92%	1,652	2,531만
2026-04-02	15,330	15,390	15,170	15,180	-100	-0.65%	3,408	5,173만
2026-04-01	15,070	15,340	14,380	15,280	270	+1.80%	2,371	3,623만
2026-03-31	15,350	15,400	14,950	15,010	-340	-2.21%	3,551	5,330만
2026-03-30	15,260	15,480	15,130	15,350	—	—	9,542	1.46억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)