영원무역홀딩스

009970KOSPI· 금융업

166,200원-2,600 (-1.54%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

129,500262,00028%신고가 대비 -36.56%

시가총액: 2.2조2조 1,529억
PER: 4.47
PBR: 0.66
EPS(TTM): 37,150원
BPS: 251,323원
배당수익률: 3.96%
자사주비율: 10.41%
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 종가166,200원

시가총액2조 1,529억

52주 최고262,000원

52주 최저129,500원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.3%	-5.6%	-30.0%	-13.2%	+17.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	168,800	169,500	166,100	166,200	-2,600	-1.54%	18,069	30.03억
2026-09-17	167,900	168,800	165,600	168,800	2,200	+1.32%	7,001	11.82억
2026-09-16	169,600	169,600	164,900	166,600	-1,900	-1.13%	5,128	8.54억
2026-09-15	168,500	171,700	166,700	168,500	-2,600	-1.52%	8,672	14.61억
2026-09-14	168,700	171,800	166,200	171,100	100	+0.06%	8,884	15.2억
2026-09-11	164,400	171,500	163,700	171,000	0	0.00%	8,146	13.93억
2026-09-10	166,400	171,000	162,500	171,000	1,900	+1.12%	17,371	29.7억
2026-09-09	170,100	171,600	167,100	169,100	-2,500	-1.46%	6,220	10.52억
2026-09-08	173,300	173,300	168,400	171,600	900	+0.53%	7,346	12.61억
2026-09-07	175,600	175,600	168,500	170,700	-200	-0.12%	9,556	16.31억
2026-09-04	173,600	173,700	167,800	170,900	-500	-0.29%	6,888	11.77억
2026-09-03	168,100	174,800	167,500	171,400	3,000	+1.78%	9,150	15.68억
2026-09-02	163,700	170,800	163,400	168,400	1,400	+0.84%	7,737	13.03억
2026-09-01	166,800	171,100	163,800	167,000	-1,500	-0.89%	11,738	19.6억
2026-08-31	170,000	171,000	165,400	168,500	-3,000	-1.75%	14,566	24.54억
2026-08-28	167,000	171,700	165,300	171,500	3,400	+2.02%	7,605	13.04억
2026-08-27	172,700	176,200	166,300	168,100	-4,000	-2.32%	8,325	13.99억
2026-08-26	173,400	173,900	170,400	172,100	1,500	+0.88%	7,020	12.08억
2026-08-25	172,600	173,900	168,700	170,600	-1,400	-0.81%	6,596	11.25억
2026-08-24	166,800	173,500	164,500	172,000	5,400	+3.24%	6,996	12.03억
2026-08-21	164,100	167,400	161,200	166,600	1,300	+0.79%	7,157	11.92억
2026-08-20	172,800	175,400	164,200	165,300	-9,200	-5.27%	16,800	27.77억
2026-08-19	179,800	179,800	168,400	174,500	-8,800	-4.80%	13,131	22.91억
2026-08-18	187,600	188,100	178,700	183,300	-6,100	-3.22%	20,773	38.08억
2026-08-14	187,600	194,500	187,600	189,400	-900	-0.47%	36,439	69.02억
2026-08-13	188,100	191,800	183,700	190,300	2,000	+1.06%	19,170	36.48억
2026-08-12	195,700	201,000	188,000	188,300	-8,700	-4.42%	17,353	32.68억
2026-08-11	202,000	204,500	196,100	197,000	-4,500	-2.23%	10,150	20억
2026-08-10	203,000	206,000	195,300	201,500	-5,000	-2.42%	13,510	27.22억
2026-08-07	201,000	207,000	197,400	206,500	3,500	+1.72%	9,842	20.32억
2026-08-06	192,000	205,500	191,900	203,000	13,100	+6.90%	22,411	45.49억
2026-08-05	186,800	196,400	186,800	189,900	-1,000	-0.52%	11,429	21.7억
2026-08-04	187,800	193,800	182,800	190,900	800	+0.42%	12,257	23.4억
2026-08-03	185,000	194,000	184,700	190,100	-1,900	-0.99%	9,014	17.14억
2026-07-31	202,500	204,000	187,600	192,000	-12,500	-6.11%	23,185	44.52억
2026-07-30	204,000	214,500	199,500	204,500	4,700	+2.35%	17,340	35.46억
2026-07-29	198,500	206,000	192,500	199,800	-1,200	-0.60%	19,809	39.58억
2026-07-28	199,500	204,500	196,200	201,000	-2,500	-1.23%	8,915	17.92억
2026-07-27	201,000	208,500	200,000	203,500	0	0.00%	7,680	15.63억
2026-07-24	194,600	204,500	194,000	203,500	6,600	+3.35%	12,677	25.8억
2026-07-23	191,600	199,000	191,200	196,900	5,900	+3.09%	9,938	19.57억
2026-07-22	191,000	194,800	189,500	191,000	100	+0.05%	8,604	16.43억
2026-07-21	185,400	193,900	184,800	190,900	3,500	+1.87%	6,588	12.58억
2026-07-20	193,300	197,600	186,000	187,400	-3,800	-1.99%	9,844	18.45억
2026-07-16	188,200	193,400	185,500	191,200	3,000	+1.59%	12,482	23.87억
2026-07-15	187,800	193,500	186,000	188,200	2,400	+1.29%	13,532	25.47억
2026-07-14	195,000	199,800	185,800	185,800	-7,300	-3.78%	25,052	46.55억
2026-07-13	189,400	199,000	189,400	193,100	3,800	+2.01%	13,338	25.76억
2026-07-10	189,800	199,500	185,500	189,300	1,300	+0.69%	12,512	23.69억
2026-07-09	192,100	192,100	183,000	188,000	2,800	+1.51%	20,542	38.62억
2026-07-08	193,700	194,000	180,300	185,200	-4,800	-2.53%	21,181	39.23억
2026-07-07	181,900	190,000	177,600	190,000	8,100	+4.45%	11,897	22.6억
2026-07-06	180,700	186,200	178,500	181,900	100	+0.06%	7,424	13.5억
2026-07-03	188,900	189,000	175,200	181,800	1,800	+1.00%	11,213	20.39억
2026-07-02	180,500	190,900	167,200	180,000	11,800	+7.02%	23,253	41.86억
2026-07-01	166,300	169,800	162,200	168,200	5,100	+3.13%	15,790	26.56억
2026-06-30	176,000	177,800	162,500	163,100	-13,400	-7.59%	19,421	31.68억
2026-06-29	165,700	177,700	162,000	176,500	11,900	+7.23%	18,303	32.3억
2026-06-26	166,400	168,500	162,100	164,600	-5,400	-3.18%	16,503	27.16억
2026-06-25	164,000	173,900	160,000	170,000	9,000	+5.59%	18,997	32.29억
2026-06-24	172,000	172,000	156,800	161,000	-6,800	-4.05%	23,294	37.5억
2026-06-23	166,700	173,800	164,600	167,800	1,100	+0.66%	14,652	24.59억
2026-06-22	181,000	181,000	166,700	166,700	-14,300	-7.90%	20,287	33.82억
2026-06-19	179,800	181,000	173,500	181,000	4,900	+2.78%	13,135	23.77억
2026-06-18	181,200	187,000	176,100	176,100	-8,700	-4.71%	12,913	22.74억
2026-06-17	188,100	193,000	184,300	184,800	-3,500	-1.86%	8,972	16.58억
2026-06-16	188,900	193,600	187,000	188,300	-2,100	-1.10%	9,130	17.19억
2026-06-15	189,200	194,600	188,250	190,400	3,900	+2.09%	8,984	17.11억
2026-06-12	199,000	199,000	184,100	186,500	1,200	+0.65%	17,845	33.28억
2026-06-11	185,600	188,500	178,600	185,300	-200	-0.11%	30,544	56.6억
2026-06-10	176,800	188,400	176,800	185,500	3,100	+1.70%	20,419	37.88억
2026-06-09	173,400	187,000	173,400	182,400	9,900	+5.74%	15,392	28.08억
2026-06-08	186,000	186,000	170,300	172,500	-13,500	-7.26%	23,054	39.77억
2026-06-05	189,000	189,000	178,400	186,000	2,800	+1.53%	15,850	29.48억
2026-06-04	186,000	187,800	178,800	183,200	1,900	+1.05%	18,957	34.73억
2026-06-02	182,900	188,000	177,600	181,300	-3,800	-2.05%	16,401	29.74억
2026-06-01	192,100	193,300	184,500	185,100	-6,400	-3.34%	13,498	24.98억
2026-05-29	196,000	200,500	189,300	191,500	-4,000	-2.05%	28,050	53.72억
2026-05-28	196,400	199,400	191,100	195,500	-900	-0.46%	19,980	39.06억
2026-05-27	195,000	199,900	194,400	196,400	2,000	+1.03%	23,345	45.85억
2026-05-26	205,500	209,000	194,000	194,400	-7,600	-3.76%	14,589	28.36억
2026-05-22	199,200	205,000	194,500	202,000	4,800	+2.43%	13,675	27.62억
2026-05-21	195,600	202,500	193,800	197,200	1,800	+0.92%	15,038	29.65억
2026-05-20	204,500	206,000	189,000	195,400	-2,400	-1.21%	23,099	45.14억
2026-05-19	198,900	199,100	187,600	197,800	-500	-0.25%	30,934	61.19억
2026-05-18	209,000	209,000	195,100	198,300	-6,700	-3.27%	22,614	44.84억
2026-05-15	212,500	221,000	202,500	205,000	-1,500	-0.73%	87,172	179억
2026-05-14	196,900	210,500	193,600	206,500	12,100	+6.22%	30,433	62.84억
2026-05-13	209,500	210,500	193,900	194,400	-8,100	-4.00%	23,879	46.42억
2026-05-12	207,000	211,000	199,900	202,500	-2,500	-1.22%	34,781	70.43억
2026-05-11	211,000	211,500	204,500	205,000	-4,000	-1.91%	22,055	45.21억
2026-05-08	219,500	219,500	206,500	209,000	-2,500	-1.18%	15,956	33.35억
2026-05-07	203,500	214,000	203,500	211,500	8,500	+4.19%	16,682	35.28억
2026-05-06	209,500	210,500	201,500	203,000	-8,500	-4.02%	26,124	53.03억
2026-05-04	214,000	216,500	209,000	211,500	3,500	+1.68%	16,165	34.19억
2026-04-30	209,000	212,000	206,500	208,000	-4,000	-1.89%	13,097	27.24억
2026-04-29	208,500	213,500	207,000	212,000	6,000	+2.91%	20,169	42.76억
2026-04-28	209,000	211,500	206,000	206,000	-3,000	-1.44%	16,611	34.22억
2026-04-27	215,000	217,500	208,000	209,000	-2,000	-0.95%	18,126	37.88억
2026-04-24	221,500	221,500	210,000	211,000	-6,000	-2.76%	17,878	37.72억
2026-04-23	229,500	229,500	213,500	217,000	4,500	+2.12%	18,004	39.07억
2026-04-22	211,000	218,000	211,000	212,500	500	+0.24%	11,451	24.33억
2026-04-21	212,500	216,500	210,500	212,000	1,000	+0.47%	20,461	43.38억
2026-04-20	217,500	217,500	209,500	211,000	0	0.00%	12,376	26.11억
2026-04-17	213,500	218,000	209,500	211,000	-4,500	-2.09%	14,563	30.73억
2026-04-16	213,000	219,000	211,000	215,500	6,500	+3.11%	11,338	24.43억
2026-04-15	216,500	219,000	208,500	209,000	-5,500	-2.56%	20,486	42.82억
2026-04-14	211,000	217,500	210,500	214,500	4,500	+2.14%	20,889	44.81억
2026-04-13	210,000	216,000	208,000	210,000	-6,500	-3.00%	15,182	31.88억
2026-04-10	220,500	227,000	213,000	216,500	-6,500	-2.91%	12,296	26.62억
2026-04-09	216,500	223,500	216,500	223,000	7,500	+3.48%	17,112	38.16억
2026-04-08	230,000	230,500	210,000	215,500	10,000	+4.87%	21,067	45.4억
2026-04-07	200,500	211,500	200,500	205,500	2,000	+0.98%	8,183	16.82억
2026-04-06	210,500	210,500	199,900	203,500	-7,000	-3.33%	26,281	53.48억
2026-04-03	219,500	225,000	210,000	210,500	-5,500	-2.55%	10,217	21.51억
2026-04-02	225,500	231,500	214,500	216,000	-9,000	-4.00%	13,730	29.66억
2026-04-01	237,000	237,000	217,000	225,000	6,000	+2.74%	14,764	33.22억
2026-03-31	219,500	226,000	216,000	219,000	-4,000	-1.79%	15,321	33.55억
2026-03-30	211,500	227,000	211,500	223,000	500	+0.22%	18,335	40.89억
2026-03-27	219,500	224,500	213,500	222,500	—	—	11,972	26.64억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)