TP
007980KOSPI· 의복, 의복 액세서리 및 모피제품 제조업1,712원+10 (+0.59%)마감
52주 위치
1,5202,23527%신고가 대비 -23.40%
- 시가총액
- 803억
- PER
- 2.19
- PBR
- 0.26
- EPS(TTM)
- 781원
- BPS
- 6,463원
- 배당수익률
- 4.38%
- 자사주비율
- 3.71%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.4% | -1.1% | -9.8% | -9.2% | -2.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,702 | 1,718 | 1,699 | 1,712 | 10 | +0.59% | 141,177 | 2.42억 |
| 2026-09-21 | 1,710 | 1,725 | 1,700 | 1,702 | -21 | -1.22% | 134,053 | 2.28억 |
| 2026-09-18 | 1,715 | 1,735 | 1,706 | 1,723 | 8 | +0.47% | 113,795 | 1.96억 |
| 2026-09-17 | 1,710 | 1,719 | 1,706 | 1,715 | -11 | -0.64% | 77,533 | 1.33억 |
| 2026-09-16 | 1,727 | 1,727 | 1,702 | 1,726 | -1 | -0.06% | 79,714 | 1.38억 |
| 2026-09-15 | 1,726 | 1,740 | 1,712 | 1,727 | 2 | +0.12% | 101,724 | 1.76억 |
| 2026-09-14 | 1,707 | 1,729 | 1,698 | 1,725 | 8 | +0.47% | 143,598 | 2.48억 |
| 2026-09-11 | 1,704 | 1,725 | 1,699 | 1,717 | -1 | -0.06% | 30,285 | 5,200만 |
| 2026-09-10 | 1,697 | 1,729 | 1,682 | 1,718 | 19 | +1.12% | 203,410 | 3.49억 |
| 2026-09-09 | 1,709 | 1,710 | 1,686 | 1,699 | -10 | -0.59% | 94,953 | 1.61억 |
| 2026-09-08 | 1,713 | 1,729 | 1,700 | 1,709 | -11 | -0.64% | 71,564 | 1.22억 |
| 2026-09-07 | 1,731 | 1,731 | 1,707 | 1,720 | -10 | -0.58% | 106,764 | 1.84억 |
| 2026-09-04 | 1,716 | 1,739 | 1,716 | 1,730 | -2 | -0.12% | 66,558 | 1.15억 |
| 2026-09-03 | 1,725 | 1,733 | 1,706 | 1,732 | -7 | -0.40% | 103,362 | 1.79억 |
| 2026-09-02 | 1,739 | 1,739 | 1,712 | 1,739 | 0 | 0.00% | 91,532 | 1.59억 |
| 2026-09-01 | 1,737 | 1,741 | 1,721 | 1,739 | 2 | +0.12% | 40,458 | 7,036만 |
| 2026-08-31 | 1,757 | 1,757 | 1,723 | 1,737 | -24 | -1.36% | 69,821 | 1.21억 |
| 2026-08-28 | 1,764 | 1,764 | 1,729 | 1,761 | -3 | -0.17% | 110,998 | 1.95억 |
| 2026-08-27 | 1,763 | 1,784 | 1,750 | 1,764 | 1 | +0.06% | 131,356 | 2.32억 |
| 2026-08-26 | 1,781 | 1,781 | 1,750 | 1,763 | 1 | +0.06% | 129,395 | 2.28억 |
| 2026-08-25 | 1,755 | 1,769 | 1,716 | 1,762 | 11 | +0.63% | 165,809 | 2.92억 |
| 2026-08-24 | 1,756 | 1,762 | 1,728 | 1,751 | -22 | -1.24% | 114,453 | 2억 |
| 2026-08-21 | 1,776 | 1,776 | 1,735 | 1,773 | -2 | -0.11% | 138,560 | 2.46억 |
| 2026-08-20 | 1,835 | 1,835 | 1,766 | 1,775 | -50 | -2.74% | 236,400 | 4.2억 |
| 2026-08-19 | 1,870 | 1,885 | 1,801 | 1,825 | -61 | -3.23% | 310,170 | 5.66억 |
| 2026-08-18 | 1,948 | 1,975 | 1,839 | 1,886 | -18 | -0.95% | 623,719 | 11.76억 |
| 2026-08-14 | 1,897 | 1,914 | 1,875 | 1,904 | 26 | +1.38% | 326,629 | 6.22억 |
| 2026-08-13 | 1,888 | 1,890 | 1,857 | 1,878 | -1 | -0.05% | 223,090 | 4.19억 |
| 2026-08-12 | 1,884 | 1,884 | 1,854 | 1,879 | 6 | +0.32% | 92,370 | 1.74억 |
| 2026-08-11 | 1,859 | 1,890 | 1,857 | 1,873 | 11 | +0.59% | 241,462 | 4.52억 |
| 2026-08-10 | 1,823 | 1,862 | 1,811 | 1,862 | 56 | +3.10% | 334,468 | 6.23억 |
| 2026-08-07 | 1,819 | 1,821 | 1,787 | 1,806 | 70 | +4.03% | 392,685 | 7.09억 |
| 2026-08-06 | 1,709 | 1,738 | 1,709 | 1,736 | 13 | +0.75% | 87,142 | 1.51억 |
| 2026-08-05 | 1,691 | 1,725 | 1,689 | 1,723 | 49 | +2.93% | 156,893 | 2.7억 |
| 2026-08-04 | 1,617 | 1,676 | 1,617 | 1,674 | 51 | +3.14% | 204,061 | 3.42억 |
| 2026-08-03 | 1,628 | 1,646 | 1,603 | 1,623 | -5 | -0.31% | 179,558 | 2.91억 |
| 2026-07-31 | 1,621 | 1,628 | 1,601 | 1,628 | 27 | +1.69% | 257,861 | 4.2억 |
| 2026-07-30 | 1,565 | 1,620 | 1,551 | 1,601 | 29 | +1.84% | 142,820 | 2.29억 |
| 2026-07-29 | 1,625 | 1,647 | 1,520 | 1,572 | -53 | -3.26% | 224,920 | 3.54억 |
| 2026-07-28 | 1,676 | 1,701 | 1,609 | 1,625 | -76 | -4.47% | 224,693 | 3.65억 |
| 2026-07-27 | 1,690 | 1,716 | 1,681 | 1,701 | 11 | +0.65% | 164,372 | 2.8억 |
| 2026-07-24 | 1,711 | 1,717 | 1,669 | 1,690 | -21 | -1.23% | 95,135 | 1.61억 |
| 2026-07-23 | 1,683 | 1,711 | 1,672 | 1,711 | 19 | +1.12% | 140,735 | 2.41억 |
| 2026-07-22 | 1,674 | 1,701 | 1,665 | 1,692 | 18 | +1.08% | 205,827 | 3.48억 |
| 2026-07-21 | 1,677 | 1,682 | 1,638 | 1,674 | -3 | -0.18% | 104,052 | 1.74억 |
| 2026-07-20 | 1,711 | 1,720 | 1,658 | 1,677 | -48 | -2.78% | 104,047 | 1.74억 |
| 2026-07-16 | 1,729 | 1,742 | 1,696 | 1,725 | 7 | +0.41% | 113,795 | 1.96억 |
| 2026-07-15 | 1,714 | 1,725 | 1,705 | 1,718 | 20 | +1.18% | 128,770 | 2.21억 |
| 2026-07-14 | 1,725 | 1,740 | 1,673 | 1,698 | -27 | -1.57% | 229,771 | 3.9억 |
| 2026-07-13 | 1,741 | 1,771 | 1,685 | 1,725 | -11 | -0.63% | 202,305 | 3.49억 |
| 2026-07-10 | 1,660 | 1,745 | 1,660 | 1,736 | 76 | +4.58% | 182,678 | 3.17억 |
| 2026-07-09 | 1,699 | 1,699 | 1,650 | 1,660 | -39 | -2.30% | 125,758 | 2.09억 |
| 2026-07-08 | 1,725 | 1,745 | 1,670 | 1,699 | -33 | -1.91% | 172,291 | 2.93억 |
| 2026-07-07 | 1,740 | 1,740 | 1,701 | 1,732 | -1 | -0.06% | 205,628 | 3.56억 |
| 2026-07-06 | 1,715 | 1,755 | 1,700 | 1,733 | 18 | +1.05% | 93,022 | 1.61억 |
| 2026-07-03 | 1,705 | 1,720 | 1,660 | 1,715 | 1 | +0.06% | 101,678 | 1.74억 |
| 2026-07-02 | 1,700 | 1,735 | 1,675 | 1,714 | -1 | -0.06% | 147,222 | 2.52억 |
| 2026-07-01 | 1,709 | 1,728 | 1,691 | 1,715 | 18 | +1.06% | 180,423 | 3.09억 |
| 2026-06-30 | 1,709 | 1,719 | 1,668 | 1,697 | -12 | -0.70% | 195,076 | 3.31억 |
| 2026-06-29 | 1,610 | 1,712 | 1,610 | 1,709 | 77 | +4.72% | 179,459 | 3.07억 |
| 2026-06-26 | 1,669 | 1,670 | 1,600 | 1,632 | -38 | -2.28% | 314,977 | 5.14억 |
| 2026-06-25 | 1,689 | 1,698 | 1,649 | 1,670 | -15 | -0.89% | 165,318 | 2.76억 |
| 2026-06-24 | 1,681 | 1,704 | 1,640 | 1,685 | 27 | +1.63% | 133,669 | 2.25억 |
| 2026-06-23 | 1,730 | 1,730 | 1,627 | 1,658 | -73 | -4.22% | 255,633 | 4.24억 |
| 2026-06-22 | 1,736 | 1,756 | 1,707 | 1,731 | -18 | -1.03% | 178,115 | 3.08억 |
| 2026-06-19 | 1,797 | 1,804 | 1,715 | 1,749 | -63 | -3.48% | 304,898 | 5.33억 |
| 2026-06-18 | 1,837 | 1,837 | 1,781 | 1,812 | -26 | -1.41% | 272,330 | 4.93억 |
| 2026-06-17 | 1,839 | 1,870 | 1,817 | 1,838 | -1 | -0.05% | 269,983 | 4.96억 |
| 2026-06-16 | 1,852 | 1,859 | 1,820 | 1,839 | -13 | -0.70% | 123,326 | 2.27억 |
| 2026-06-15 | 1,815 | 1,883 | 1,801 | 1,852 | 56 | +3.12% | 593,929 | 11억 |
| 2026-06-12 | 1,760 | 1,798 | 1,759 | 1,796 | 50 | +2.86% | 274,815 | 4.94억 |
| 2026-06-11 | 1,729 | 1,746 | 1,703 | 1,746 | 16 | +0.92% | 89,352 | 1.56억 |
| 2026-06-10 | 1,734 | 1,751 | 1,698 | 1,730 | -4 | -0.23% | 71 | 12만 |
| 2026-06-09 | 1,652 | 1,750 | 1,650 | 1,734 | 83 | +5.03% | 238,402 | 4.13억 |
| 2026-06-08 | 1,714 | 1,714 | 1,639 | 1,651 | -86 | -4.95% | 297,591 | 4.91억 |
| 2026-06-05 | 1,761 | 1,761 | 1,702 | 1,737 | -24 | -1.36% | 259,396 | 4.51억 |
| 2026-06-04 | 1,785 | 1,815 | 1,756 | 1,761 | -24 | -1.34% | 364,009 | 6.41억 |
| 2026-06-02 | 1,761 | 1,794 | 1,718 | 1,785 | 6 | +0.34% | 241,098 | 4.3억 |
| 2026-06-01 | 1,781 | 1,803 | 1,742 | 1,779 | -13 | -0.73% | 280,255 | 4.99억 |
| 2026-05-29 | 1,816 | 1,841 | 1,772 | 1,792 | -23 | -1.27% | 219,389 | 3.93억 |
| 2026-05-28 | 1,825 | 1,827 | 1,768 | 1,815 | -13 | -0.71% | 319,990 | 5.81억 |
| 2026-05-27 | 1,907 | 1,912 | 1,814 | 1,828 | -86 | -4.49% | 461,334 | 8.43억 |
| 2026-05-26 | 1,944 | 1,969 | 1,907 | 1,914 | -21 | -1.09% | 353,986 | 6.78억 |
| 2026-05-22 | 1,899 | 1,941 | 1,889 | 1,935 | 46 | +2.44% | 158,690 | 3.07억 |
| 2026-05-21 | 1,855 | 1,915 | 1,855 | 1,889 | 37 | +2.00% | 261,189 | 4.93억 |
| 2026-05-20 | 1,926 | 1,926 | 1,838 | 1,852 | -74 | -3.84% | 325,841 | 6.03억 |
| 2026-05-19 | 1,977 | 1,984 | 1,912 | 1,926 | -59 | -2.97% | 462,880 | 8.92억 |
| 2026-05-18 | 2,035 | 2,035 | 1,960 | 1,985 | -50 | -2.46% | 524,390 | 10.41억 |
| 2026-05-15 | 2,035 | 2,090 | 1,993 | 2,035 | 35 | +1.75% | 774,245 | 15.76억 |
| 2026-05-14 | 2,000 | 2,030 | 1,950 | 2,000 | 7 | +0.35% | 418,806 | 8.38억 |
| 2026-05-13 | 2,015 | 2,050 | 1,990 | 1,993 | -57 | -2.78% | 398,535 | 7.94억 |
| 2026-05-12 | 2,030 | 2,085 | 1,987 | 2,050 | 30 | +1.49% | 631,621 | 12.95억 |
| 2026-05-11 | 2,105 | 2,105 | 2,000 | 2,020 | -85 | -4.04% | 589,981 | 11.92억 |
| 2026-05-08 | 2,095 | 2,135 | 2,070 | 2,105 | 5 | +0.24% | 324,067 | 6.82억 |
| 2026-05-07 | 2,095 | 2,125 | 2,060 | 2,100 | 5 | +0.24% | 264,311 | 5.55억 |
| 2026-05-06 | 2,140 | 2,160 | 2,085 | 2,095 | -45 | -2.10% | 554,048 | 11.61억 |
| 2026-05-04 | 2,185 | 2,205 | 2,110 | 2,140 | -50 | -2.28% | 532,338 | 11.39억 |
| 2026-04-30 | 2,230 | 2,235 | 2,165 | 2,190 | -35 | -1.57% | 353,910 | 7.75억 |
| 2026-04-29 | 2,140 | 2,225 | 2,135 | 2,225 | 65 | +3.01% | 499,157 | 11.11억 |
| 2026-04-28 | 2,190 | 2,200 | 2,145 | 2,160 | -25 | -1.14% | 500,978 | 10.82억 |
| 2026-04-27 | 2,155 | 2,195 | 2,120 | 2,185 | 30 | +1.39% | 539,668 | 11.79억 |
| 2026-04-24 | 2,155 | 2,175 | 2,120 | 2,155 | 15 | +0.70% | 367,214 | 7.91억 |
| 2026-04-23 | 2,105 | 2,140 | 2,090 | 2,140 | 35 | +1.66% | 411,361 | 8.8억 |
| 2026-04-22 | 2,150 | 2,150 | 2,000 | 2,105 | -50 | -2.32% | 627,311 | 13.2억 |
| 2026-04-21 | 2,185 | 2,190 | 2,130 | 2,155 | 0 | 0.00% | 421,461 | 9.08억 |
| 2026-04-20 | 2,090 | 2,200 | 2,055 | 2,155 | 50 | +2.38% | 835,165 | 18억 |
| 2026-04-17 | 2,130 | 2,140 | 2,060 | 2,105 | -20 | -0.94% | 412,362 | 8.68억 |
| 2026-04-16 | 2,050 | 2,140 | 2,020 | 2,125 | 75 | +3.66% | 710,967 | 15.11억 |
| 2026-04-15 | 2,015 | 2,050 | 2,000 | 2,050 | 50 | +2.50% | 565,511 | 11.59억 |
| 2026-04-14 | 1,929 | 2,040 | 1,914 | 2,000 | 88 | +4.60% | 929,268 | 18.59억 |
| 2026-04-13 | 1,841 | 1,930 | 1,836 | 1,912 | 42 | +2.25% | 427,127 | 8.17억 |
| 2026-04-10 | 1,826 | 1,870 | 1,825 | 1,870 | 44 | +2.41% | 273,002 | 5.11억 |
| 2026-04-09 | 1,831 | 1,834 | 1,814 | 1,826 | -4 | -0.22% | 144,972 | 2.65억 |
| 2026-04-08 | 1,795 | 1,831 | 1,780 | 1,830 | 55 | +3.10% | 337,045 | 6.17억 |
| 2026-04-07 | 1,775 | 1,792 | 1,760 | 1,775 | 15 | +0.85% | 165,678 | 2.94억 |
| 2026-04-06 | 1,775 | 1,775 | 1,749 | 1,760 | -15 | -0.85% | 108,703 | 1.91억 |
| 2026-04-03 | 1,789 | 1,789 | 1,751 | 1,775 | 20 | +1.14% | 148,615 | 2.64억 |
| 2026-04-02 | 1,801 | 1,880 | 1,740 | 1,755 | -45 | -2.50% | 401,516 | 7.05억 |
| 2026-04-01 | 1,780 | 1,802 | 1,780 | 1,800 | 35 | +1.98% | 184,255 | 3.32억 |
| 2026-03-31 | 1,791 | 1,807 | 1,720 | 1,765 | — | — | 353,602 | 6.24억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)