원익QnC

074600KOSDAQ· 비금속 광물제품 제조업

27,800원+600 (+2.21%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

18,55045,40034%신고가 대비 -38.77%

시가총액: 7,308억
PER: 15.12
PBR: 1.37
EPS(TTM): 1,839원
BPS: 20,322원
배당수익률: 0.47%
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 종가27,800원

시가총액7,308억

52주 최고45,400원

52주 최저18,550원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
0.0%	-26.6%	-18.4%	+29.6%	+20.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	27,700	28,300	27,250	27,800	600	+2.21%	175,088	48.67억
2026-09-17	27,200	27,900	27,050	27,200	250	+0.93%	191,958	52.21억
2026-09-16	26,200	27,200	25,900	26,950	650	+2.47%	146,896	39.59억
2026-09-15	25,450	26,800	25,200	26,300	700	+2.73%	170,593	44.87억
2026-09-14	25,650	26,200	25,300	25,600	-600	-2.29%	115,859	29.66억
2026-09-11	25,900	26,750	25,750	26,200	-700	-2.60%	140,788	36.89억
2026-09-10	26,350	27,400	25,950	26,900	250	+0.94%	225,661	60.7억
2026-09-09	26,200	27,450	26,200	26,650	200	+0.76%	191,382	51억
2026-09-08	26,900	27,450	26,400	26,450	-650	-2.40%	169,482	44.83억
2026-09-07	26,400	27,300	26,400	27,100	1,350	+5.24%	148,745	40.31억
2026-09-04	25,300	26,150	25,150	25,750	500	+1.98%	115,420	29.72억
2026-09-03	25,900	26,000	24,800	25,250	-150	-0.59%	181,693	45.88억
2026-09-02	25,050	26,000	24,800	25,400	-350	-1.36%	175,261	44.52억
2026-09-01	25,900	26,450	25,600	25,750	-500	-1.90%	148,949	38.35억
2026-08-31	25,450	26,350	24,650	26,250	100	+0.38%	171,158	44.93억
2026-08-28	26,450	26,700	25,800	26,150	-550	-2.06%	159,085	41.6억
2026-08-27	27,150	27,550	26,400	26,700	0	0.00%	182,302	48.67억
2026-08-26	26,650	27,000	26,050	26,700	-200	-0.74%	174,014	46.46억
2026-08-25	25,500	26,950	24,850	26,900	800	+3.07%	248,353	66.81억
2026-08-24	26,300	27,100	25,750	26,100	-200	-0.76%	156,349	40.81억
2026-08-21	27,150	27,200	26,200	26,300	-1,550	-5.57%	169,219	44.5억
2026-08-20	27,750	28,250	27,250	27,850	500	+1.83%	191,912	53.45억
2026-08-19	26,850	28,300	26,600	27,350	-450	-1.62%	186,442	50.99억
2026-08-18	29,500	29,800	27,500	27,800	-1,350	-4.63%	418,164	116억
2026-08-14	30,400	30,400	27,900	29,150	-1,050	-3.48%	413,692	121억
2026-08-13	31,850	31,850	30,150	30,200	-1,550	-4.88%	430,631	130억
2026-08-12	30,150	32,700	29,800	31,750	1,600	+5.31%	334,130	106억
2026-08-11	29,350	30,900	29,250	30,150	200	+0.67%	140,617	42.4억
2026-08-10	28,250	30,150	28,100	29,950	2,250	+8.12%	241,554	72.35억
2026-08-07	27,850	28,700	26,500	27,700	-100	-0.36%	161,893	44.84억
2026-08-06	27,400	28,250	26,650	27,800	-100	-0.36%	236,170	65.66억
2026-08-05	28,000	28,650	27,300	27,900	1,200	+4.49%	180,991	50.5억
2026-08-04	26,050	27,000	25,350	26,700	1,150	+4.50%	258,119	68.92억
2026-08-03	24,300	26,900	24,250	25,550	850	+3.44%	269,580	68.88억
2026-07-31	23,650	25,500	23,000	24,700	4,050	+19.61%	373,391	92.23억
2026-07-30	20,950	23,100	20,550	20,650	-900	-4.18%	438,960	90.65억
2026-07-29	23,300	24,950	20,000	21,550	-1,400	-6.10%	659,530	142억
2026-07-28	25,350	25,600	22,250	22,950	-3,800	-14.21%	487,683	112억
2026-07-27	26,700	27,900	25,550	26,750	900	+3.48%	173,314	46.36억
2026-07-24	27,150	27,450	25,550	25,850	-1,800	-6.51%	201,319	52.04억
2026-07-23	27,400	28,250	26,400	27,650	800	+2.98%	248,883	68.82억
2026-07-22	28,400	29,300	26,800	26,850	-650	-2.36%	231,609	62.19억
2026-07-21	27,550	27,850	25,750	27,500	-100	-0.36%	307,335	84.52억
2026-07-20	28,000	29,000	27,200	27,600	-1,400	-4.83%	197,177	54.42억
2026-07-16	31,000	31,050	28,350	29,000	-2,950	-9.23%	207,288	60.11억
2026-07-15	30,600	32,000	30,500	31,950	2,500	+8.49%	270,555	86.44억
2026-07-14	30,350	30,750	28,100	29,450	-800	-2.64%	255,209	75.16억
2026-07-13	31,500	33,450	29,850	30,250	-900	-2.89%	296,322	89.64억
2026-07-10	30,000	32,100	29,650	31,150	2,150	+7.41%	282,000	87.84억
2026-07-09	28,300	29,950	27,900	29,000	700	+2.47%	507,858	147억
2026-07-08	30,000	30,750	27,650	28,300	-2,450	-7.97%	461,265	131억
2026-07-07	30,500	33,200	29,400	30,750	-400	-1.28%	321,780	98.95억
2026-07-06	31,400	34,300	29,050	31,150	-50	-0.16%	346,388	108억
2026-07-03	31,750	32,250	29,750	31,200	-500	-1.58%	399,962	125억
2026-07-02	35,400	35,400	31,400	31,700	-5,150	-13.98%	289,010	91.62억
2026-07-01	35,800	39,150	33,100	36,850	1,700	+4.84%	693,704	256억
2026-06-30	36,000	37,500	35,000	35,150	-150	-0.42%	313,274	110억
2026-06-29	32,750	35,500	32,750	35,300	2,700	+8.28%	369,714	131억
2026-06-26	33,900	35,100	31,800	32,600	-1,700	-4.96%	370,646	121억
2026-06-25	35,850	38,000	33,800	34,300	300	+0.88%	353,524	121억
2026-06-24	34,450	37,850	33,000	34,000	-450	-1.31%	354,189	120억
2026-06-23	39,100	39,100	34,400	34,450	-4,600	-11.78%	377,098	130억
2026-06-22	34,500	39,500	34,500	39,050	3,400	+9.54%	644,335	252억
2026-06-19	38,550	38,600	34,700	35,650	-2,200	-5.81%	474,133	169억
2026-06-18	39,800	40,350	37,750	37,850	-2,400	-5.96%	410,788	155억
2026-06-17	39,650	42,400	39,400	40,250	250	+0.63%	427,700	172억
2026-06-16	41,400	41,800	39,500	40,000	-1,100	-2.68%	427,406	171억
2026-06-15	42,800	42,800	40,800	41,100	-1,050	-2.49%	557,925	229억
2026-06-12	38,100	45,400	36,700	42,150	5,950	+16.44%	1,897,400	800억
2026-06-11	32,700	37,000	32,450	36,200	2,750	+8.22%	656,809	238억
2026-06-10	32,800	35,650	32,550	33,450	-250	-0.74%	13	43만
2026-06-09	30,900	34,900	30,900	33,700	3,850	+12.90%	762,933	257억
2026-06-08	31,900	32,300	29,650	29,850	-4,500	-13.10%	320,400	95.64억
2026-06-05	32,600	36,200	32,250	34,350	700	+2.08%	657,171	226억
2026-06-04	30,700	36,100	30,600	33,650	3,450	+11.42%	892,377	300억
2026-06-02	31,050	31,300	29,850	30,200	-1,350	-4.28%	285,995	86.37억
2026-06-01	32,550	33,400	31,050	31,550	-1,350	-4.10%	481,797	152억
2026-05-29	34,850	35,050	31,950	32,900	-1,450	-4.22%	418,501	138억
2026-05-28	36,000	36,450	33,100	34,350	-1,900	-5.24%	413,921	142억
2026-05-27	39,550	39,600	35,800	36,250	-2,200	-5.72%	427,880	155억
2026-05-26	39,600	40,250	38,200	38,450	450	+1.18%	349,301	134억
2026-05-22	37,550	38,650	36,650	38,000	1,250	+3.40%	316,469	120억
2026-05-21	36,300	38,350	36,200	36,750	1,600	+4.55%	348,391	128억
2026-05-20	36,150	36,550	34,500	35,150	-950	-2.63%	331,123	116억
2026-05-19	35,300	36,950	35,300	36,100	-50	-0.14%	397,657	144억
2026-05-18	34,400	37,750	33,000	36,150	700	+1.97%	386,743	140억
2026-05-15	37,850	39,700	34,750	35,450	-2,050	-5.47%	456,810	162억
2026-05-14	37,450	37,900	35,700	37,500	100	+0.27%	530,534	199억
2026-05-13	36,600	37,800	35,250	37,400	100	+0.27%	330,811	124억
2026-05-12	36,800	37,500	34,500	37,300	1,250	+3.47%	688,266	257억
2026-05-11	41,200	42,550	35,350	36,050	-3,750	-9.42%	1,037,723	374억
2026-05-08	38,600	40,000	38,350	39,800	200	+0.51%	251,793	100억
2026-05-07	39,550	40,450	38,300	39,600	450	+1.15%	373,105	148억
2026-05-06	40,350	40,350	38,700	39,150	300	+0.77%	343,256	134억
2026-05-04	38,800	39,350	38,400	38,850	1,000	+2.64%	221,034	85.87억
2026-04-30	38,800	39,000	37,400	37,850	-850	-2.20%	257,303	97.39억
2026-04-29	38,150	39,400	37,750	38,700	-300	-0.77%	275,466	107억
2026-04-28	38,850	40,350	38,250	39,000	400	+1.04%	441,891	172억
2026-04-27	40,150	40,250	38,100	38,600	-350	-0.90%	397,809	154억
2026-04-24	37,100	40,550	37,050	38,950	2,300	+6.28%	929,315	362억
2026-04-23	37,950	37,950	35,700	36,650	-750	-2.01%	528,109	194억
2026-04-22	36,350	37,400	35,900	37,400	1,000	+2.75%	297,049	111억
2026-04-21	36,850	36,950	36,000	36,400	50	+0.14%	265,214	96.54억
2026-04-20	35,250	37,150	34,500	36,350	650	+1.82%	340,415	124억
2026-04-17	36,250	37,450	35,400	35,700	-400	-1.11%	483,983	173억
2026-04-16	33,800	36,500	32,900	36,100	2,250	+6.65%	819,933	296억
2026-04-15	34,750	34,850	33,300	33,850	0	0.00%	269,924	91.37억
2026-04-14	33,850	34,750	33,650	33,850	900	+2.73%	377,171	128억
2026-04-13	30,950	33,400	30,700	32,950	1,450	+4.60%	284,235	93.66억
2026-04-10	31,850	32,450	31,500	31,500	250	+0.80%	168,576	53.1억
2026-04-09	31,450	32,200	30,900	31,250	-850	-2.65%	253,055	79.08억
2026-04-08	31,850	32,500	31,350	32,100	2,000	+6.64%	307,413	98.68억
2026-04-07	31,150	31,500	29,900	30,100	150	+0.50%	317,126	95.45억
2026-04-06	29,800	31,500	29,700	29,950	400	+1.35%	155,449	46.56억
2026-04-03	31,050	31,300	29,200	29,550	-850	-2.80%	281,399	83.15억
2026-04-02	32,550	32,550	29,750	30,400	-2,100	-6.46%	220,793	67.12억
2026-04-01	31,300	32,650	31,100	32,500	2,700	+9.06%	272,271	88.49억
2026-03-31	29,400	30,900	29,200	29,800	-600	-1.97%	276,285	82.33억
2026-03-30	30,100	31,000	29,600	30,400	-2,450	-7.46%	213,420	64.88억
2026-03-27	31,200	32,450	31,000	32,850	—	—	228,569	75.08억

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