화승코퍼레이션

013520KOSPI· 자동차 및 트레일러 제조업

2,530원-20 (-0.78%)전일 종가 2026-09-18

52주 위치

1,9514,00028%신고가 대비 -36.75%

시가총액: 1,266억
PER: 1.60
PBR: 0.42
EPS(TTM): 1,586원
BPS: 6,014원
배당수익률: 2.96%
자사주비율: 6.29%
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 종가2,530원

시가총액1,266억

52주 최고4,000원

52주 최저1,951원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.1%	-3.6%	-13.4%	+16.9%	+26.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,550	2,575	2,510	2,530	-20	-0.78%	42,376	1.07억
2026-09-17	2,495	2,550	2,490	2,550	35	+1.39%	45,247	1.15억
2026-09-16	2,540	2,560	2,470	2,515	-25	-0.98%	77,021	1.94억
2026-09-15	2,515	2,545	2,480	2,540	5	+0.20%	38,316	9,732만
2026-09-14	2,540	2,540	2,470	2,535	-5	-0.20%	28,012	7,101만
2026-09-11	2,500	2,545	2,475	2,540	45	+1.80%	20,595	5,231만
2026-09-10	2,500	2,520	2,470	2,495	-50	-1.96%	58,260	1.45억
2026-09-09	2,520	2,545	2,490	2,545	25	+0.99%	54,314	1.38억
2026-09-08	2,565	2,580	2,515	2,520	-75	-2.89%	70,361	1.77억
2026-09-07	2,570	2,595	2,540	2,595	25	+0.97%	62,457	1.62억
2026-09-04	2,585	2,595	2,530	2,570	-20	-0.77%	44,927	1.15억
2026-09-03	2,695	2,695	2,565	2,590	-50	-1.89%	60,440	1.57억
2026-09-02	2,630	2,670	2,605	2,640	-10	-0.38%	82,831	2.19억
2026-09-01	2,690	2,725	2,630	2,650	-40	-1.49%	77,948	2.07억
2026-08-31	2,655	2,700	2,620	2,690	35	+1.32%	76,919	2.07억
2026-08-28	2,630	2,665	2,565	2,655	40	+1.53%	45,930	1.22억
2026-08-27	2,635	2,675	2,580	2,615	35	+1.36%	78,322	2.05억
2026-08-26	2,530	2,605	2,500	2,580	50	+1.98%	54,127	1.4억
2026-08-25	2,450	2,535	2,420	2,530	80	+3.27%	54,842	1.39억
2026-08-24	2,445	2,480	2,425	2,450	0	0.00%	60,245	1.48억
2026-08-21	2,440	2,485	2,380	2,450	-5	-0.20%	118,008	2.89억
2026-08-20	2,585	2,585	2,455	2,455	-80	-3.16%	75,941	1.86억
2026-08-19	2,575	2,575	2,475	2,535	-75	-2.87%	124,080	3.15억
2026-08-18	2,720	2,725	2,550	2,610	-110	-4.04%	172,590	4.5억
2026-08-14	2,660	2,785	2,635	2,720	60	+2.26%	157,825	4.29억
2026-08-13	2,665	2,685	2,600	2,660	-20	-0.75%	192,290	5.11억
2026-08-12	2,800	2,800	2,665	2,680	-100	-3.60%	138,075	3.7억
2026-08-11	2,755	2,825	2,735	2,780	10	+0.36%	50,103	1.39억
2026-08-10	2,690	2,850	2,680	2,770	80	+2.97%	81,726	2.26억
2026-08-07	2,710	2,765	2,620	2,690	-10	-0.37%	75,254	2.02억
2026-08-06	2,710	2,785	2,685	2,700	-10	-0.37%	109,005	2.94억
2026-08-05	2,600	2,750	2,600	2,710	120	+4.63%	245,758	6.66억
2026-08-04	2,585	2,620	2,545	2,590	5	+0.19%	116,882	3.03억
2026-08-03	2,585	2,615	2,510	2,585	0	0.00%	83,006	2.15억
2026-07-31	2,400	2,590	2,400	2,585	230	+9.77%	85,106	2.2억
2026-07-30	2,305	2,455	2,305	2,355	50	+2.17%	121,624	2.86억
2026-07-29	2,420	2,455	2,220	2,305	-120	-4.95%	465,824	10.74억
2026-07-28	2,515	2,515	2,370	2,425	-105	-4.15%	117,413	2.85억
2026-07-27	2,515	2,590	2,495	2,530	0	0.00%	50,688	1.28억
2026-07-24	2,570	2,585	2,490	2,530	-45	-1.75%	51,365	1.3억
2026-07-23	2,500	2,600	2,495	2,575	75	+3.00%	70,794	1.82억
2026-07-22	2,500	2,585	2,455	2,500	10	+0.40%	107,118	2.68억
2026-07-21	2,405	2,520	2,370	2,490	65	+2.68%	49,984	1.24억
2026-07-20	2,485	2,485	2,400	2,425	-75	-3.00%	86,645	2.1억
2026-07-16	2,555	2,560	2,475	2,500	-60	-2.34%	139,376	3.48억
2026-07-15	2,500	2,580	2,500	2,560	85	+3.43%	46,842	1.2억
2026-07-14	2,500	2,525	2,325	2,475	-25	-1.00%	346,144	8.57억
2026-07-13	2,590	2,630	2,500	2,500	-95	-3.66%	141,610	3.54억
2026-07-10	2,600	2,665	2,535	2,595	-25	-0.95%	162,270	4.21억
2026-07-09	2,510	2,630	2,415	2,620	90	+3.56%	148,730	3.9억
2026-07-08	2,545	2,605	2,455	2,530	-60	-2.32%	129,236	3.27억
2026-07-07	2,605	2,650	2,500	2,590	-70	-2.63%	234,137	6.06억
2026-07-06	2,620	2,710	2,585	2,660	35	+1.33%	173,485	4.61억
2026-07-03	2,620	2,695	2,520	2,625	0	0.00%	67,433	1.77억
2026-07-02	2,570	2,690	2,490	2,625	55	+2.14%	123,359	3.24억
2026-07-01	2,535	2,620	2,480	2,570	70	+2.80%	141,653	3.64억
2026-06-30	2,480	2,535	2,455	2,500	25	+1.01%	80,249	2.01억
2026-06-29	2,340	2,480	2,300	2,475	135	+5.77%	78,067	1.93억
2026-06-26	2,280	2,420	2,200	2,340	45	+1.96%	486,067	11.37억
2026-06-25	2,355	2,420	2,250	2,295	-60	-2.55%	134,885	3.1억
2026-06-24	2,340	2,405	2,300	2,355	15	+0.64%	81,566	1.92억
2026-06-23	2,480	2,480	2,305	2,340	-160	-6.40%	179,611	4.2억
2026-06-22	2,600	2,645	2,410	2,500	-100	-3.85%	183,487	4.59억
2026-06-19	2,625	2,645	2,540	2,600	-25	-0.95%	153,800	4억
2026-06-18	2,625	2,640	2,565	2,625	0	0.00%	145,678	3.82억
2026-06-17	2,595	2,655	2,500	2,625	25	+0.96%	149,840	3.93억
2026-06-16	2,550	2,620	2,475	2,600	110	+4.42%	147,312	3.83억
2026-06-15	2,525	2,575	2,475	2,490	25	+1.01%	49,462	1.23억
2026-06-12	2,460	2,535	2,440	2,465	40	+1.65%	75,107	1.85억
2026-06-11	2,340	2,490	2,260	2,425	70	+2.97%	105,720	2.56억
2026-06-10	2,360	2,420	2,280	2,355	-5	-0.21%	66,146	1.56억
2026-06-09	2,175	2,375	2,175	2,360	175	+8.01%	134,864	3.18억
2026-06-08	2,220	2,255	2,135	2,185	-155	-6.62%	112,650	2.46억
2026-06-05	2,295	2,395	2,270	2,340	-30	-1.27%	229,707	5.38억
2026-06-04	2,440	2,455	2,320	2,370	-75	-3.07%	98,595	2.34억
2026-06-02	2,445	2,480	2,375	2,445	-55	-2.20%	175,512	4.29억
2026-06-01	2,635	2,665	2,465	2,500	-115	-4.40%	221,589	5.54억
2026-05-29	2,700	2,720	2,610	2,615	-105	-3.86%	125,017	3.27억
2026-05-28	2,760	2,800	2,615	2,720	-20	-0.73%	136,169	3.7억
2026-05-27	2,780	2,795	2,650	2,740	-60	-2.14%	219,727	6.02억
2026-05-26	2,915	2,980	2,780	2,800	-105	-3.61%	194,710	5.45억
2026-05-22	2,990	3,030	2,900	2,905	-80	-2.68%	180,390	5.24억
2026-05-21	2,935	3,040	2,920	2,985	75	+2.58%	120,562	3.6억
2026-05-20	3,000	3,100	2,880	2,910	-105	-3.48%	250,202	7.28억
2026-05-19	3,175	3,180	2,970	3,015	-160	-5.04%	218,769	6.6억
2026-05-18	3,210	3,215	3,005	3,175	-35	-1.09%	423,803	13.46억
2026-05-15	3,335	3,545	3,210	3,210	-125	-3.75%	462,404	14.84억
2026-05-14	3,310	3,355	3,235	3,335	10	+0.30%	185,512	6.19억
2026-05-13	3,150	3,480	3,150	3,325	135	+4.23%	663,276	22.05억
2026-05-12	3,285	3,335	3,115	3,190	-40	-1.24%	200,268	6.39억
2026-05-11	3,325	3,355	3,135	3,230	-90	-2.71%	343,606	11.1억
2026-05-08	3,240	3,500	3,130	3,320	60	+1.84%	514,593	17.08억
2026-05-07	3,370	3,385	3,230	3,260	-105	-3.12%	202,830	6.61억
2026-05-06	3,405	3,405	3,200	3,365	0	0.00%	362,634	12.2억
2026-05-04	3,310	3,570	3,160	3,365	85	+2.59%	512,717	17.25억
2026-04-30	3,100	3,490	3,050	3,280	205	+6.67%	803,147	26.34억
2026-04-29	3,120	3,120	3,030	3,075	-20	-0.65%	96,214	2.96억
2026-04-28	3,140	3,160	3,060	3,095	-25	-0.80%	110,951	3.43억
2026-04-27	2,950	3,190	2,950	3,120	170	+5.76%	298,109	9.3억
2026-04-24	2,885	2,965	2,850	2,950	70	+2.43%	73,407	2.17억
2026-04-23	2,890	2,905	2,820	2,880	0	0.00%	121,862	3.51억
2026-04-22	2,890	2,905	2,825	2,880	-10	-0.35%	67,474	1.94억
2026-04-21	2,915	2,915	2,870	2,890	20	+0.70%	69,290	2억
2026-04-20	2,900	2,915	2,870	2,870	-55	-1.88%	75,794	2.18억
2026-04-17	2,920	2,925	2,850	2,925	15	+0.52%	68,751	2.01억
2026-04-16	2,960	2,960	2,890	2,910	-30	-1.02%	119,114	3.47억
2026-04-15	2,935	2,965	2,895	2,940	80	+2.80%	129,768	3.82억
2026-04-14	2,855	2,950	2,855	2,860	20	+0.70%	91,091	2.61억
2026-04-13	2,870	2,900	2,800	2,840	-45	-1.56%	84,447	2.4억
2026-04-10	2,835	2,955	2,830	2,885	90	+3.22%	194,889	5.62억
2026-04-09	2,820	2,825	2,750	2,795	-25	-0.89%	97,305	2.72억
2026-04-08	2,750	2,840	2,750	2,820	135	+5.03%	82,152	2.32억
2026-04-07	2,725	2,760	2,670	2,685	-50	-1.83%	100,980	2.71억
2026-04-06	2,710	2,810	2,710	2,735	0	0.00%	48,236	1.32억
2026-04-03	2,700	2,755	2,660	2,735	60	+2.24%	69,947	1.91억
2026-04-02	2,845	2,855	2,625	2,675	-160	-5.64%	140,494	3.76억
2026-04-01	2,660	2,835	2,650	2,835	210	+8.00%	65,188	1.85억
2026-03-31	2,675	2,675	2,575	2,625	-75	-2.78%	126,451	3.32억
2026-03-30	2,705	2,755	2,605	2,700	-55	-2.00%	72,079	1.95억
2026-03-27	2,735	2,770	2,660	2,755	—	—	69,470	1.91억

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