원익

032940KOSDAQ

9,610원-270 (-2.73%)전일 종가 2026-09-18

52주 위치

4,21517,80040%신고가 대비 -46.01%

시가총액: 1,748억
PER: 8.39
PBR: 0.59
EPS(TTM): 1,145원
BPS: 16,329원
자사주비율: 0.00%
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 종가9,610원

시가총액1,748억

52주 최고17,800원

52주 최저4,215원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+57.8%	+26.1%	-11.0%	-9.2%	+34.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,010	10,150	9,520	9,610	-270	-2.73%	544,256	52.3억
2026-09-17	10,230	10,340	9,800	9,880	-310	-3.04%	702,597	69.42억
2026-09-16	9,760	10,940	9,650	10,190	520	+5.38%	4,523,590	461억
2026-09-15	9,330	10,650	9,280	9,670	200	+2.11%	3,897,404	377억
2026-09-14	9,420	10,360	9,210	9,470	-130	-1.35%	1,733,963	164억
2026-09-11	10,030	11,000	9,570	9,600	-900	-8.57%	2,203,793	212억
2026-09-10	10,400	11,600	10,090	10,500	300	+2.94%	11,966,893	1,257억
2026-09-09	10,180	10,450	9,990	10,200	180	+1.80%	800,184	81.62억
2026-09-08	9,900	10,270	9,900	10,020	130	+1.31%	662,865	66.42억
2026-09-07	10,030	10,030	9,600	9,890	-160	-1.59%	877,744	86.81억
2026-09-04	8,760	11,060	8,590	10,050	1,470	+17.13%	14,688,271	1,476억
2026-09-03	7,260	9,380	6,900	8,580	1,360	+18.84%	14,740,230	1,265억
2026-09-02	7,460	7,830	7,090	7,220	-380	-5.00%	773,685	55.86억
2026-09-01	8,100	8,700	7,550	7,600	-400	-5.00%	5,296,962	403억
2026-08-31	6,650	8,440	6,220	8,000	1,300	+19.40%	10,028,357	802억
2026-08-28	6,180	7,900	5,900	6,700	590	+9.66%	2,816,282	189억
2026-08-27	6,000	6,120	5,920	6,110	80	+1.33%	69,270	4.23억
2026-08-26	5,900	6,070	5,810	6,030	130	+2.20%	28,762	1.73억
2026-08-25	5,750	5,960	5,510	5,900	260	+4.61%	22,638	1.34억
2026-08-24	6,070	6,070	5,570	5,640	-130	-2.25%	44,208	2.49억
2026-08-21	6,000	6,000	5,700	5,770	-260	-4.31%	49,674	2.87억
2026-08-20	5,920	6,200	5,920	6,030	170	+2.90%	46,540	2.81억
2026-08-19	6,090	6,190	5,640	5,860	-230	-3.78%	55,881	3.27억
2026-08-18	6,400	6,420	6,090	6,090	-160	-2.56%	66,030	4.02억
2026-08-14	6,200	6,400	6,040	6,250	110	+1.79%	64,219	4.01억
2026-08-13	6,330	6,420	6,100	6,140	-180	-2.85%	68,479	4.2억
2026-08-12	6,180	6,340	6,090	6,320	150	+2.43%	59,878	3.78억
2026-08-11	6,000	6,300	5,830	6,170	160	+2.66%	83,698	5.16억
2026-08-10	5,710	6,030	5,710	6,010	300	+5.25%	60,030	3.61억
2026-08-07	5,850	6,040	5,570	5,710	-90	-1.55%	31,707	1.81억
2026-08-06	6,000	6,070	5,770	5,800	-220	-3.65%	52,591	3.05억
2026-08-05	6,000	6,100	5,870	6,020	180	+3.08%	151,666	9.13억
2026-08-04	5,580	5,900	5,400	5,840	240	+4.29%	189,880	11.09억
2026-08-03	5,280	6,450	5,110	5,600	320	+6.06%	1,162,204	65.08억
2026-07-31	4,700	5,280	4,700	5,280	800	+17.86%	151,175	7.98억
2026-07-30	4,215	4,700	4,215	4,480	10	+0.22%	47,923	2.15억
2026-07-29	4,825	5,110	4,300	4,470	-400	-8.21%	167,379	7.48억
2026-07-28	5,340	5,340	4,835	4,870	-510	-9.48%	137,514	6.7억
2026-07-27	5,410	5,560	5,300	5,380	50	+0.94%	41,344	2.22억
2026-07-24	5,710	5,710	5,300	5,330	-400	-6.98%	49,530	2.64억
2026-07-23	5,500	5,890	5,460	5,730	290	+5.33%	67,688	3.88억
2026-07-22	5,590	5,890	5,440	5,440	100	+1.87%	90,052	4.9억
2026-07-21	5,280	5,530	5,190	5,340	40	+0.75%	86,773	4.63억
2026-07-20	5,660	5,700	5,270	5,300	-660	-11.07%	89,522	4.74억
2026-07-16	5,770	5,960	5,420	5,960	160	+2.76%	67,753	4.04억
2026-07-15	5,530	5,990	5,530	5,800	390	+7.21%	148,511	8.61억
2026-07-14	5,520	5,720	5,180	5,410	-230	-4.08%	156,825	8.48억
2026-07-13	5,940	6,120	5,550	5,640	-290	-4.89%	73,821	4.16억
2026-07-10	5,310	6,080	5,310	5,930	620	+11.68%	176,698	10.48억
2026-07-09	5,260	5,620	5,200	5,310	20	+0.38%	93,157	4.95억
2026-07-08	5,680	5,760	5,290	5,290	-430	-7.52%	112,197	5.94억
2026-07-07	5,910	6,250	5,480	5,720	-370	-6.08%	122,939	7.03억
2026-07-06	6,110	6,180	5,810	6,090	-10	-0.16%	86,955	5.3억
2026-07-03	5,750	6,180	5,530	6,100	360	+6.27%	103,841	6.33억
2026-07-02	6,220	6,220	5,740	5,740	-480	-7.72%	135,188	7.76억
2026-07-01	6,160	6,640	6,160	6,220	60	+0.97%	93,764	5.83억
2026-06-30	6,480	6,560	6,110	6,160	-190	-2.99%	107,259	6.61억
2026-06-29	6,000	6,500	6,000	6,350	340	+5.66%	115,708	7.35억
2026-06-26	6,320	6,400	5,850	6,010	-310	-4.91%	105,599	6.35억
2026-06-25	6,660	6,880	6,320	6,320	-280	-4.24%	91,412	5.78억
2026-06-24	6,470	6,930	6,470	6,600	70	+1.07%	93,269	6.16억
2026-06-23	7,200	7,200	6,530	6,530	-620	-8.67%	139,855	9.13억
2026-06-22	7,110	7,320	6,970	7,150	-20	-0.28%	82,661	5.91억
2026-06-19	7,630	7,700	6,950	7,170	-450	-5.91%	156,566	11.23억
2026-06-18	7,620	7,780	7,400	7,620	-140	-1.80%	124,734	9.5억
2026-06-17	7,790	8,670	7,600	7,760	-30	-0.39%	275,971	21.42억
2026-06-16	8,610	8,610	7,750	7,790	-820	-9.52%	259,468	20.21억
2026-06-15	8,520	9,300	8,440	8,610	180	+2.14%	401,643	34.58억
2026-06-12	7,720	9,360	7,640	8,430	1,230	+17.08%	1,629,036	137억
2026-06-11	6,570	7,390	6,410	7,200	560	+8.43%	202,489	14.58억
2026-06-10	6,910	7,010	6,480	6,640	-330	-4.73%	65,198	4.33억
2026-06-09	6,280	7,110	6,280	6,970	690	+10.99%	138,554	9.66억
2026-06-08	6,470	6,520	6,100	6,280	-610	-8.85%	116,358	7.31억
2026-06-05	7,210	7,270	6,780	6,890	-540	-7.27%	102,844	7.09억
2026-06-04	7,040	8,180	7,000	7,430	390	+5.54%	269,799	20.05억
2026-06-02	7,500	7,550	6,780	7,040	-460	-6.13%	158,392	11.15억
2026-06-01	7,390	7,690	7,080	7,500	110	+1.49%	149,557	11.22억
2026-05-29	8,030	8,100	7,390	7,390	-510	-6.46%	117,513	8.68억
2026-05-28	8,010	8,220	7,710	7,900	-110	-1.37%	137,832	10.89억
2026-05-27	8,680	8,770	8,000	8,010	-670	-7.72%	121,797	9.76억
2026-05-26	8,390	8,970	8,310	8,680	570	+7.03%	213,436	18.53억
2026-05-22	8,360	8,400	8,100	8,110	-60	-0.73%	97,110	7.88억
2026-05-21	7,650	8,700	7,650	8,170	740	+9.96%	224,216	18.32억
2026-05-20	7,740	7,750	7,290	7,430	-360	-4.62%	182,330	13.55억
2026-05-19	8,280	8,500	7,650	7,790	-490	-5.92%	189,697	14.78억
2026-05-18	8,780	8,890	8,120	8,280	-500	-5.69%	175,752	14.55억
2026-05-15	9,350	9,470	8,680	8,780	-510	-5.49%	129,762	11.39억
2026-05-14	9,530	9,690	9,200	9,290	-230	-2.42%	110,926	10.31억
2026-05-13	9,660	9,720	9,390	9,520	-100	-1.04%	89,977	8.57억
2026-05-12	10,370	10,550	9,560	9,620	-770	-7.41%	316,968	30.49억
2026-05-11	11,040	11,380	10,300	10,390	-400	-3.71%	214,899	22.33억
2026-05-08	11,120	11,500	10,760	10,790	-330	-2.97%	125,909	13.59억
2026-05-07	11,280	11,290	10,670	11,120	-160	-1.42%	236,160	26.26억
2026-05-06	10,890	11,340	10,450	11,280	680	+6.42%	338,468	38.18억
2026-05-04	10,650	11,230	10,590	10,600	90	+0.86%	170,154	18.04억
2026-04-30	11,200	11,200	10,510	10,510	-490	-4.45%	126,895	13.34억
2026-04-29	10,950	11,390	10,650	11,000	-170	-1.52%	312,934	34.42억
2026-04-28	11,250	11,700	10,870	11,170	-10	-0.09%	414,513	46.3억
2026-04-27	10,740	11,490	10,500	11,180	720	+6.88%	436,261	48.77억
2026-04-24	10,050	10,830	10,050	10,460	440	+4.39%	259,311	27.12억
2026-04-23	10,400	10,580	9,960	10,020	-310	-3.00%	120,647	12.09억
2026-04-22	10,090	10,370	9,890	10,330	240	+2.38%	144,905	14.97억
2026-04-21	10,300	10,510	10,000	10,090	-190	-1.85%	131,224	13.24억
2026-04-20	10,210	10,500	9,870	10,280	70	+0.69%	191,734	19.71억
2026-04-17	10,000	10,320	9,550	10,210	260	+2.61%	222,686	22.74억
2026-04-16	9,410	10,020	9,360	9,950	550	+5.85%	254,397	25.31억
2026-04-15	9,690	9,690	9,270	9,400	-30	-0.32%	134,718	12.66억
2026-04-14	9,190	9,660	9,140	9,430	520	+5.84%	225,267	21.24억
2026-04-13	8,990	9,100	8,820	8,910	-170	-1.87%	80,280	7.15억
2026-04-10	8,960	9,220	8,960	9,080	160	+1.79%	87,353	7.93억
2026-04-09	9,310	9,650	8,860	8,920	-390	-4.19%	101,532	9.06억
2026-04-08	8,860	9,310	8,860	9,310	770	+9.02%	143,354	13.35억
2026-04-07	9,140	9,140	8,500	8,540	-240	-2.73%	94,645	8.08억
2026-04-06	8,900	9,080	8,630	8,780	-40	-0.45%	102,354	8.99억
2026-04-03	9,110	9,290	8,800	8,820	-80	-0.90%	94,557	8.34억
2026-04-02	10,000	10,250	8,810	8,900	-980	-9.92%	220,055	19.58억
2026-04-01	9,150	9,940	9,150	9,880	980	+11.01%	136,531	13.49억
2026-03-31	9,310	9,460	8,750	8,900	-650	-6.81%	226,022	20.12억
2026-03-30	9,550	9,800	9,320	9,550	-340	-3.44%	58,367	5.57억
2026-03-27	9,560	9,950	9,310	9,890	—	—	89,091	8.81억

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