원익홀딩스

030530KOSDAQ

26,050원+550 (+2.16%)전일 종가 2026-09-18

52주 위치

11,91050,60037%신고가 대비 -48.52%

시가총액: 2.0조2조 120억
PER: 36.08
PBR: 1.96
EPS(TTM): 722원
BPS: 13,322원
자사주비율: 1.11%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가26,050원

시가총액2조 120억

52주 최고50,600원

52주 최저11,910원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+31.8%	-1.5%	-23.8%	-46.5%	+134.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	25,950	26,050	25,000	26,050	550	+2.16%	1,723,549	449억
2026-09-17	25,650	25,900	24,725	25,500	200	+0.79%	1,524,886	389억
2026-09-16	25,100	26,000	24,300	25,300	250	+1.00%	2,717,982	688억
2026-09-15	21,700	26,750	21,500	25,050	3,150	+14.38%	9,961,088	2,495억
2026-09-14	21,750	22,500	21,300	21,900	-450	-2.01%	833,412	183억
2026-09-11	22,300	23,150	22,100	22,350	-900	-3.87%	786,366	176억
2026-09-10	23,850	24,000	22,625	23,250	0	0.00%	2,081,646	484억
2026-09-09	22,550	24,150	22,050	23,250	700	+3.10%	1,993,878	464억
2026-09-08	22,400	24,650	21,350	22,550	200	+0.89%	5,811,594	1,311억
2026-09-07	23,100	24,000	21,500	22,350	-150	-0.67%	6,139,238	1,372억
2026-09-04	17,500	22,500	17,500	22,500	5,180	+29.91%	7,144,949	1,608억
2026-09-03	17,600	18,530	17,090	17,320	-120	-0.69%	2,211,322	383억
2026-09-02	17,000	17,980	16,810	17,440	-290	-1.64%	592,035	103억
2026-09-01	18,600	18,920	17,730	17,730	-1,050	-5.59%	902,012	160억
2026-08-31	18,360	19,420	17,530	18,780	-300	-1.57%	3,067,199	576억
2026-08-28	20,850	24,700	17,970	19,080	-1,170	-5.78%	7,945,528	1,516억
2026-08-27	19,200	20,400	18,870	20,250	1,010	+5.25%	596,224	121억
2026-08-26	19,900	20,250	18,840	19,240	-460	-2.34%	371,006	71.38억
2026-08-25	19,690	19,800	18,160	19,700	450	+2.34%	286,548	56.45억
2026-08-24	19,260	19,630	18,800	19,250	0	0.00%	198,313	38.18억
2026-08-21	19,850	19,850	18,750	19,250	-850	-4.23%	306,235	58.95억
2026-08-20	19,850	20,700	19,520	20,100	510	+2.60%	355,306	71.42억
2026-08-19	18,710	19,960	18,460	19,590	-170	-0.86%	321,398	62.96억
2026-08-18	21,500	21,650	19,510	19,760	-1,240	-5.90%	609,809	120억
2026-08-14	20,800	21,600	19,930	21,000	200	+0.96%	691,681	145억
2026-08-13	20,200	20,900	19,890	20,800	700	+3.48%	537,838	112억
2026-08-12	20,050	20,450	19,550	20,100	-200	-0.99%	496,272	99.75억
2026-08-11	20,350	20,900	19,600	20,300	-700	-3.33%	709,409	144억
2026-08-10	19,050	21,350	18,720	21,000	1,950	+10.24%	1,328,991	279억
2026-08-07	19,810	20,500	18,300	19,050	-670	-3.40%	939,464	179억
2026-08-06	21,150	21,200	19,050	19,720	-1,180	-5.65%	1,414,934	279억
2026-08-05	20,400	20,950	19,220	20,900	500	+2.45%	1,819,499	380억
2026-08-04	19,860	21,250	19,610	20,400	540	+2.72%	3,352,946	684억
2026-08-03	15,280	19,860	14,850	19,860	4,580	+29.97%	4,036,150	802억
2026-07-31	14,720	15,610	14,190	15,280	1,880	+14.03%	879,411	134억
2026-07-30	13,250	14,750	13,250	13,400	-760	-5.37%	530,832	71.13억
2026-07-29	15,400	16,370	13,210	14,160	-760	-5.09%	970,594	137억
2026-07-28	16,000	16,180	14,730	14,920	-2,040	-12.03%	496,491	74.08억
2026-07-27	17,270	17,720	16,640	16,960	560	+3.41%	507,766	86.12억
2026-07-24	18,310	18,330	16,340	16,400	-2,110	-11.40%	560,578	91.93억
2026-07-23	17,980	19,470	17,270	18,510	1,410	+8.25%	1,092,017	202억
2026-07-22	17,760	18,630	17,100	17,100	870	+5.36%	1,025,207	175억
2026-07-21	15,470	16,740	14,980	16,230	690	+4.44%	578,231	93.85억
2026-07-20	16,000	16,450	15,440	15,540	-1,250	-7.44%	369,897	57.48억
2026-07-16	18,180	18,180	16,570	16,790	-1,790	-9.63%	432,699	72.65억
2026-07-15	17,500	18,680	17,490	18,580	1,690	+10.01%	443,527	82.41억
2026-07-14	17,520	17,800	16,000	16,890	-710	-4.03%	530,768	89.65억
2026-07-13	18,800	20,800	17,550	17,600	-1,190	-6.33%	725,042	128억
2026-07-10	17,140	19,490	17,140	18,790	1,830	+10.79%	617,020	116억
2026-07-09	16,190	18,460	16,190	16,960	560	+3.41%	758,073	129억
2026-07-08	16,930	17,840	16,210	16,400	-1,480	-8.28%	637,497	105억
2026-07-07	18,000	19,320	17,590	17,880	-880	-4.69%	564,272	101억
2026-07-06	19,020	19,050	17,770	18,760	-260	-1.37%	537,637	101억
2026-07-03	18,410	19,100	17,370	19,020	480	+2.59%	693,381	132억
2026-07-02	19,780	19,900	18,420	18,540	-2,060	-10.00%	847,609	157억
2026-07-01	20,950	22,150	20,300	20,600	-350	-1.67%	647,194	133억
2026-06-30	21,550	21,650	20,500	20,950	-400	-1.87%	433,520	90.82억
2026-06-29	20,100	21,550	19,860	21,350	1,250	+6.22%	484,476	103억
2026-06-26	20,350	20,750	19,630	20,100	-600	-2.90%	915,087	184억
2026-06-25	21,900	22,900	20,700	20,700	-1,000	-4.61%	681,488	141억
2026-06-24	22,000	23,200	21,550	21,700	-250	-1.14%	559,175	121억
2026-06-23	24,500	24,550	21,900	21,950	-2,750	-11.13%	641,769	141억
2026-06-22	24,250	26,250	23,500	24,700	-200	-0.80%	532,132	131억
2026-06-19	26,600	26,750	24,450	24,900	-1,550	-5.86%	704,727	175억
2026-06-18	27,900	28,350	26,200	26,450	-1,150	-4.17%	579,748	153억
2026-06-17	27,100	28,300	26,850	27,600	450	+1.66%	596,125	165억
2026-06-16	29,100	29,300	27,100	27,150	-1,650	-5.73%	754,272	205억
2026-06-15	31,200	31,650	28,750	28,800	-2,200	-7.10%	1,109,784	320억
2026-06-12	29,600	32,600	28,150	31,000	2,450	+8.58%	3,798,521	1,178억
2026-06-11	23,150	30,550	22,300	28,550	4,700	+19.71%	4,487,549	1,281억
2026-06-10	24,250	26,000	23,100	23,850	-1,250	-4.98%	309	737만
2026-06-09	21,900	25,300	21,900	25,100	3,400	+15.67%	1,085,069	272억
2026-06-08	20,800	22,750	20,800	21,700	-2,300	-9.58%	763,116	166억
2026-06-05	25,800	25,800	23,650	24,000	-2,500	-9.43%	739,659	178억
2026-06-04	25,650	27,800	25,450	26,500	850	+3.31%	874,329	232억
2026-06-02	28,150	28,400	25,000	25,650	-2,100	-7.57%	1,044,310	268억
2026-06-01	27,600	29,250	27,200	27,750	600	+2.21%	1,182,217	328억
2026-05-29	28,950	29,050	27,150	27,150	-1,300	-4.57%	1,535,951	417억
2026-05-28	30,000	30,300	27,600	28,450	-1,450	-4.85%	786,861	224억
2026-05-27	31,750	31,950	29,700	29,900	-1,750	-5.53%	978,998	293억
2026-05-26	29,550	33,250	29,050	31,650	3,600	+12.83%	2,292,260	726억
2026-05-22	27,500	28,400	27,100	28,050	450	+1.63%	747,490	210억
2026-05-21	25,550	27,850	25,550	27,600	2,900	+11.74%	831,277	229억
2026-05-20	25,100	25,850	23,800	24,700	-700	-2.76%	753,899	186억
2026-05-19	26,800	26,800	24,600	25,400	-1,550	-5.75%	953,951	242억
2026-05-18	28,050	28,100	25,800	26,950	-1,250	-4.43%	1,177,311	317억
2026-05-15	30,350	31,900	27,550	28,200	-2,050	-6.78%	1,619,888	457억
2026-05-14	31,550	31,650	29,550	30,250	-1,050	-3.35%	1,319,849	399억
2026-05-13	31,450	32,050	30,375	31,300	-150	-0.48%	881,933	276억
2026-05-12	33,700	35,100	30,350	31,450	-2,250	-6.68%	2,633,049	828억
2026-05-11	34,200	34,650	32,300	33,700	-100	-0.30%	1,568,547	529억
2026-05-08	34,100	35,450	33,550	33,800	650	+1.96%	2,167,726	733억
2026-05-07	33,650	34,550	32,650	33,150	-350	-1.04%	1,019,356	338억
2026-05-06	34,750	35,100	33,100	33,500	-1,100	-3.18%	1,422,628	477억
2026-05-04	34,050	37,300	34,000	34,600	1,800	+5.49%	3,025,613	1,047억
2026-04-30	35,850	36,250	32,400	32,800	-1,700	-4.93%	1,728,503	567억
2026-04-29	35,450	35,800	33,800	34,500	-950	-2.68%	1,296,240	447억
2026-04-28	35,700	36,850	34,100	35,450	350	+1.00%	3,137,795	1,112억
2026-04-27	32,700	37,000	31,900	35,100	3,250	+10.20%	7,465,220	2,620억
2026-04-24	29,600	32,900	29,600	31,850	2,350	+7.97%	2,791,428	889억
2026-04-23	30,650	30,950	29,100	29,500	-900	-2.96%	716,034	211억
2026-04-22	30,800	30,800	29,550	30,400	-450	-1.46%	627,401	191억
2026-04-21	31,300	31,700	30,400	30,850	-250	-0.80%	795,954	246억
2026-04-20	31,600	31,600	30,500	31,100	-600	-1.89%	603,571	188억
2026-04-17	31,350	31,900	30,500	31,700	950	+3.09%	1,080,814	343억
2026-04-16	31,150	31,400	30,200	30,750	-50	-0.16%	926,335	285억
2026-04-15	32,100	32,100	30,500	30,800	-250	-0.81%	1,256,688	387억
2026-04-14	28,350	32,650	27,950	31,050	3,650	+13.32%	3,474,405	1,079억
2026-04-13	27,000	27,700	26,900	27,400	-600	-2.14%	314,148	86.08억
2026-04-10	28,250	28,500	27,600	28,000	350	+1.27%	434,497	122억
2026-04-09	29,350	29,400	27,500	27,650	-1,700	-5.79%	607,240	168억
2026-04-08	27,700	29,500	27,450	29,350	3,450	+13.32%	944,587	277억
2026-04-07	27,000	27,550	25,500	25,900	-750	-2.81%	620,304	161억
2026-04-06	26,850	27,400	26,200	26,650	-200	-0.74%	435,036	116억
2026-04-03	28,350	28,550	26,800	26,850	-600	-2.19%	627,216	168억
2026-04-02	31,200	31,550	27,000	27,450	-2,100	-7.11%	1,016,070	279억
2026-04-01	27,200	29,550	27,200	29,550	3,400	+13.00%	759,723	224억
2026-03-31	27,250	28,150	25,900	26,150	-1,650	-5.94%	850,021	222억
2026-03-30	28,000	28,700	27,500	27,800	-2,750	-9.00%	554,331	154억
2026-03-27	29,400	30,050	28,550	30,550	—	—	730,148	223억

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