원풍
008370KOSDAQ· 고무 및 플라스틱제품 제조업5,300원+50 (+0.95%)지연장중 · 갱신 대기
52주 위치
4,5555,74063%신고가 대비 -7.67%
- 시가총액
- 636억
- PER
- 6.10
- PBR
- 0.66
- EPS(TTM)
- 869원
- BPS
- 8,052원
- 배당수익률
- 8.49%
- 자사주비율
- 12.57%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +5.6% | +6.7% | +6.4% | +9.4% | +11.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,330 | 5,330 | 5,260 | 5,300 | 50 | +0.95% | 6,587 | 3,491만 |
| 2026-09-17 | 5,320 | 5,320 | 5,250 | 5,250 | -50 | -0.94% | 13,256 | 6,959만 |
| 2026-09-16 | 5,270 | 5,300 | 5,200 | 5,300 | 60 | +1.15% | 14,013 | 7,427만 |
| 2026-09-15 | 5,180 | 5,270 | 5,130 | 5,240 | 80 | +1.55% | 8,249 | 4,322만 |
| 2026-09-14 | 4,990 | 5,190 | 4,990 | 5,160 | 165 | +3.30% | 16,983 | 8,763만 |
| 2026-09-11 | 5,050 | 5,050 | 4,960 | 4,995 | -65 | -1.28% | 3,907 | 1,952만 |
| 2026-09-10 | 5,040 | 5,060 | 5,020 | 5,060 | 20 | +0.40% | 163 | 82만 |
| 2026-09-09 | 4,995 | 5,040 | 4,985 | 5,040 | 45 | +0.90% | 1,512 | 762만 |
| 2026-09-08 | 4,990 | 5,010 | 4,970 | 4,995 | 5 | +0.10% | 1,988 | 993만 |
| 2026-09-07 | 4,990 | 5,020 | 4,975 | 4,990 | 0 | 0.00% | 3,858 | 1,925만 |
| 2026-09-04 | 5,010 | 5,090 | 4,985 | 4,990 | -20 | -0.40% | 1,322 | 660만 |
| 2026-09-03 | 5,040 | 5,090 | 4,965 | 5,010 | -30 | -0.60% | 5,525 | 2,768만 |
| 2026-09-02 | 5,050 | 5,110 | 5,000 | 5,040 | -10 | -0.20% | 8,783 | 4,427만 |
| 2026-09-01 | 5,050 | 5,080 | 5,030 | 5,050 | 0 | 0.00% | 1,441 | 728만 |
| 2026-08-31 | 5,020 | 5,050 | 5,000 | 5,050 | 30 | +0.60% | 3,359 | 1,696만 |
| 2026-08-28 | 5,040 | 5,040 | 4,985 | 5,020 | -20 | -0.40% | 1,905 | 956만 |
| 2026-08-27 | 5,040 | 5,090 | 4,955 | 5,040 | 0 | 0.00% | 1,825 | 920만 |
| 2026-08-26 | 5,030 | 5,080 | 4,950 | 5,040 | 10 | +0.20% | 474 | 239만 |
| 2026-08-25 | 4,945 | 5,030 | 4,945 | 5,030 | 85 | +1.72% | 582 | 293만 |
| 2026-08-24 | 5,120 | 5,120 | 4,935 | 4,945 | -105 | -2.08% | 4,277 | 2,115만 |
| 2026-08-21 | 5,050 | 5,100 | 4,990 | 5,050 | 0 | 0.00% | 2,985 | 1,507만 |
| 2026-08-20 | 5,030 | 5,060 | 4,975 | 5,050 | 20 | +0.40% | 2,848 | 1,438만 |
| 2026-08-19 | 5,020 | 5,110 | 4,935 | 5,030 | 10 | +0.20% | 7,225 | 3,634만 |
| 2026-08-18 | 4,965 | 5,020 | 4,900 | 5,020 | 55 | +1.11% | 4,071 | 2,044만 |
| 2026-08-14 | 4,970 | 4,970 | 4,810 | 4,965 | 70 | +1.43% | 6,957 | 3,454만 |
| 2026-08-13 | 4,930 | 4,930 | 4,860 | 4,895 | -35 | -0.71% | 2,019 | 988만 |
| 2026-08-12 | 4,935 | 4,960 | 4,865 | 4,930 | -5 | -0.10% | 1,280 | 631만 |
| 2026-08-11 | 4,925 | 4,970 | 4,890 | 4,935 | 10 | +0.20% | 977 | 482만 |
| 2026-08-10 | 4,875 | 4,935 | 4,770 | 4,925 | 50 | +1.03% | 2,492 | 1,227만 |
| 2026-08-07 | 4,875 | 4,875 | 4,830 | 4,875 | 5 | +0.10% | 881 | 429만 |
| 2026-08-06 | 4,870 | 4,875 | 4,780 | 4,870 | 55 | +1.14% | 7,121 | 3,468만 |
| 2026-08-05 | 4,870 | 4,870 | 4,750 | 4,815 | 5 | +0.10% | 4,401 | 2,119만 |
| 2026-08-04 | 4,875 | 4,875 | 4,785 | 4,810 | -5 | -0.10% | 1,162 | 559만 |
| 2026-08-03 | 4,785 | 4,835 | 4,760 | 4,815 | 30 | +0.63% | 4,962 | 2,389만 |
| 2026-07-31 | 4,855 | 4,875 | 4,700 | 4,785 | -10 | -0.21% | 1,900 | 909만 |
| 2026-07-30 | 4,750 | 4,805 | 4,670 | 4,795 | 105 | +2.24% | 235 | 113만 |
| 2026-07-29 | 4,720 | 4,870 | 4,690 | 4,690 | -30 | -0.64% | 4,092 | 1,919만 |
| 2026-07-28 | 4,870 | 4,870 | 4,680 | 4,720 | -35 | -0.74% | 3,949 | 1,864만 |
| 2026-07-27 | 4,875 | 4,875 | 4,700 | 4,755 | -105 | -2.16% | 3,888 | 1,849만 |
| 2026-07-24 | 4,870 | 4,875 | 4,820 | 4,860 | -10 | -0.21% | 1,308 | 636만 |
| 2026-07-23 | 4,875 | 4,875 | 4,810 | 4,870 | -40 | -0.81% | 5,936 | 2,891만 |
| 2026-07-22 | 4,990 | 4,990 | 4,820 | 4,910 | -80 | -1.60% | 4,104 | 2,015만 |
| 2026-07-21 | 4,870 | 5,000 | 4,700 | 4,990 | 205 | +4.28% | 2,801 | 1,398만 |
| 2026-07-20 | 4,790 | 4,860 | 4,720 | 4,785 | 0 | 0.00% | 1,657 | 793만 |
| 2026-07-16 | 4,820 | 4,870 | 4,715 | 4,785 | -35 | -0.73% | 3,118 | 1,492만 |
| 2026-07-15 | 4,830 | 4,830 | 4,780 | 4,820 | -10 | -0.21% | 3,930 | 1,894만 |
| 2026-07-14 | 4,770 | 4,950 | 4,765 | 4,830 | 60 | +1.26% | 35,541 | 1.72억 |
| 2026-07-13 | 4,890 | 4,920 | 4,760 | 4,770 | -120 | -2.45% | 5,282 | 2,520만 |
| 2026-07-10 | 4,885 | 4,940 | 4,805 | 4,890 | 5 | +0.10% | 2,146 | 1,049만 |
| 2026-07-09 | 4,890 | 4,890 | 4,815 | 4,885 | -5 | -0.10% | 580 | 283만 |
| 2026-07-08 | 4,905 | 4,960 | 4,860 | 4,890 | 30 | +0.62% | 620 | 303만 |
| 2026-07-07 | 4,855 | 4,925 | 4,755 | 4,860 | 5 | +0.10% | 2,681 | 1,303만 |
| 2026-07-06 | 4,800 | 4,865 | 4,800 | 4,855 | 55 | +1.15% | 4,556 | 2,212만 |
| 2026-07-03 | 4,760 | 4,850 | 4,755 | 4,800 | 60 | +1.27% | 5,455 | 2,618만 |
| 2026-07-02 | 4,740 | 4,800 | 4,735 | 4,740 | 0 | 0.00% | 5,962 | 2,826만 |
| 2026-07-01 | 4,895 | 4,895 | 4,610 | 4,740 | -155 | -3.17% | 60,119 | 2.85억 |
| 2026-06-30 | 4,835 | 4,960 | 4,825 | 4,895 | 10 | +0.20% | 3,691 | 1,807만 |
| 2026-06-29 | 4,760 | 4,895 | 4,750 | 4,885 | 125 | +2.63% | 4,117 | 2,011만 |
| 2026-06-26 | 4,920 | 4,965 | 4,760 | 4,760 | -160 | -3.25% | 11,269 | 5,364만 |
| 2026-06-25 | 4,920 | 4,970 | 4,840 | 4,920 | -20 | -0.40% | 3,383 | 1,664만 |
| 2026-06-24 | 4,825 | 4,990 | 4,780 | 4,940 | 105 | +2.17% | 1,507 | 744만 |
| 2026-06-23 | 5,020 | 5,020 | 4,790 | 4,835 | -145 | -2.91% | 12,403 | 5,997만 |
| 2026-06-22 | 4,970 | 5,020 | 4,860 | 4,980 | 10 | +0.20% | 3,715 | 1,850만 |
| 2026-06-19 | 4,965 | 4,970 | 4,600 | 4,970 | 5 | +0.10% | 10,340 | 5,139만 |
| 2026-06-18 | 5,040 | 5,040 | 4,950 | 4,965 | -75 | -1.49% | 2,758 | 1,369만 |
| 2026-06-17 | 5,100 | 5,150 | 4,990 | 5,040 | -60 | -1.18% | 8,711 | 4,390만 |
| 2026-06-16 | 5,120 | 5,120 | 5,050 | 5,100 | 0 | 0.00% | 2,756 | 1,406만 |
| 2026-06-15 | 4,975 | 5,100 | 4,975 | 5,100 | 125 | +2.51% | 4,369 | 2,228만 |
| 2026-06-12 | 4,910 | 5,020 | 4,875 | 4,975 | 65 | +1.32% | 24,259 | 1.21억 |
| 2026-06-11 | 4,885 | 4,970 | 4,820 | 4,910 | -5 | -0.10% | 6,424 | 3,154만 |
| 2026-06-10 | 4,970 | 4,970 | 4,900 | 4,915 | -30 | -0.61% | 917 | 451만 |
| 2026-06-09 | 4,835 | 4,965 | 4,835 | 4,945 | 115 | +2.38% | 7,230 | 3,575만 |
| 2026-06-08 | 4,860 | 4,870 | 4,795 | 4,830 | -65 | -1.33% | 9,100 | 4,395만 |
| 2026-06-05 | 4,905 | 5,020 | 4,850 | 4,895 | -10 | -0.20% | 4,178 | 2,045만 |
| 2026-06-04 | 4,915 | 4,945 | 4,885 | 4,905 | -50 | -1.01% | 1,972 | 967만 |
| 2026-06-02 | 4,965 | 5,000 | 4,870 | 4,955 | -10 | -0.20% | 19,774 | 9,798만 |
| 2026-06-01 | 5,020 | 5,020 | 4,810 | 4,965 | -45 | -0.90% | 24,858 | 1.23억 |
| 2026-05-29 | 5,030 | 5,070 | 5,000 | 5,010 | -20 | -0.40% | 5,096 | 2,553만 |
| 2026-05-28 | 5,060 | 5,110 | 4,965 | 5,030 | -120 | -2.33% | 7,358 | 3,701만 |
| 2026-05-27 | 5,120 | 5,160 | 5,060 | 5,150 | -10 | -0.19% | 5,158 | 2,656만 |
| 2026-05-26 | 5,190 | 5,260 | 5,120 | 5,160 | -30 | -0.58% | 2,401 | 1,239만 |
| 2026-05-22 | 5,100 | 5,200 | 5,050 | 5,190 | 90 | +1.76% | 2,007 | 1,042만 |
| 2026-05-21 | 5,020 | 5,350 | 5,020 | 5,100 | 80 | +1.59% | 1,901 | 970만 |
| 2026-05-20 | 5,120 | 5,130 | 4,950 | 5,020 | -140 | -2.71% | 7,514 | 3,772만 |
| 2026-05-19 | 5,140 | 5,200 | 5,020 | 5,160 | 20 | +0.39% | 2,260 | 1,166만 |
| 2026-05-18 | 5,010 | 5,190 | 5,010 | 5,140 | -10 | -0.19% | 4,061 | 2,087만 |
| 2026-05-15 | 5,120 | 5,190 | 5,120 | 5,150 | 30 | +0.59% | 6,216 | 3,201만 |
| 2026-05-14 | 5,120 | 5,180 | 5,120 | 5,120 | 0 | 0.00% | 4,732 | 2,423만 |
| 2026-05-13 | 5,110 | 5,210 | 5,100 | 5,120 | -40 | -0.78% | 4,874 | 2,495만 |
| 2026-05-12 | 5,240 | 5,380 | 5,150 | 5,160 | -120 | -2.27% | 3,455 | 1,783만 |
| 2026-05-11 | 5,210 | 5,330 | 5,180 | 5,280 | 90 | +1.73% | 18,087 | 9,550만 |
| 2026-05-08 | 5,260 | 5,300 | 5,120 | 5,190 | -110 | -2.08% | 21,841 | 1.13억 |
| 2026-05-07 | 5,370 | 5,370 | 5,250 | 5,300 | -70 | -1.30% | 12,009 | 6,365만 |
| 2026-05-06 | 5,390 | 5,480 | 5,300 | 5,370 | -60 | -1.10% | 10,294 | 5,528만 |
| 2026-05-04 | 5,360 | 5,480 | 5,300 | 5,430 | 70 | +1.31% | 8,966 | 4,869만 |
| 2026-04-30 | 5,370 | 5,440 | 5,260 | 5,360 | -10 | -0.19% | 4,695 | 2,517만 |
| 2026-04-29 | 5,320 | 5,430 | 5,320 | 5,370 | 10 | +0.19% | 8,850 | 4,752만 |
| 2026-04-28 | 5,300 | 5,430 | 5,270 | 5,360 | 30 | +0.56% | 10,684 | 5,727만 |
| 2026-04-27 | 5,180 | 5,330 | 5,180 | 5,330 | 150 | +2.90% | 5,845 | 3,115만 |
| 2026-04-24 | 5,190 | 5,230 | 5,120 | 5,180 | -10 | -0.19% | 12,856 | 6,659만 |
| 2026-04-23 | 5,170 | 5,230 | 5,140 | 5,190 | -30 | -0.57% | 6,681 | 3,467만 |
| 2026-04-22 | 5,220 | 5,270 | 5,090 | 5,220 | 0 | 0.00% | 9,505 | 4,962만 |
| 2026-04-21 | 5,320 | 5,380 | 5,210 | 5,220 | -80 | -1.51% | 19,565 | 1.02억 |
| 2026-04-20 | 5,280 | 5,320 | 5,260 | 5,300 | 50 | +0.95% | 5,367 | 2,845만 |
| 2026-04-17 | 5,280 | 5,290 | 5,220 | 5,250 | -30 | -0.57% | 2,804 | 1,472만 |
| 2026-04-16 | 5,140 | 5,280 | 5,140 | 5,280 | 150 | +2.92% | 8,107 | 4,280만 |
| 2026-04-15 | 5,060 | 5,170 | 5,050 | 5,130 | 80 | +1.58% | 6,946 | 3,563만 |
| 2026-04-14 | 5,020 | 5,110 | 5,000 | 5,050 | 30 | +0.60% | 3,383 | 1,708만 |
| 2026-04-13 | 4,995 | 5,020 | 4,985 | 5,020 | 20 | +0.40% | 4,159 | 2,088만 |
| 2026-04-10 | 5,050 | 5,100 | 5,000 | 5,000 | -40 | -0.79% | 11,374 | 5,687만 |
| 2026-04-09 | 5,030 | 5,100 | 4,995 | 5,040 | 10 | +0.20% | 10,881 | 5,484만 |
| 2026-04-08 | 5,020 | 5,130 | 5,000 | 5,030 | 20 | +0.40% | 10,389 | 5,226만 |
| 2026-04-07 | 5,050 | 5,050 | 4,985 | 5,010 | -40 | -0.79% | 4,459 | 2,234만 |
| 2026-04-06 | 4,970 | 5,050 | 4,970 | 5,050 | 75 | +1.51% | 3,089 | 1,560만 |
| 2026-04-03 | 4,905 | 4,975 | 4,905 | 4,975 | 80 | +1.63% | 6,279 | 3,124만 |
| 2026-04-02 | 4,985 | 4,995 | 4,895 | 4,895 | -90 | -1.81% | 14,056 | 6,880만 |
| 2026-04-01 | 4,995 | 5,000 | 4,960 | 4,985 | 35 | +0.71% | 5,954 | 2,968만 |
| 2026-03-31 | 4,970 | 5,000 | 4,850 | 4,950 | -60 | -1.20% | 9,147 | 4,528만 |
| 2026-03-30 | 5,020 | 5,030 | 4,950 | 5,010 | 0 | 0.00% | 9,450 | 4,734만 |
| 2026-03-27 | 4,980 | 5,030 | 4,910 | 5,010 | — | — | 7,407 | 3,711만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)