풍강

093380KOSDAQ· 금속 가공제품 제조업; 기계 및 가구 제외

3,105원+25 (+0.81%)전일 종가 2026-09-18

52주 위치

2,0253,29085%신고가 대비 -5.62%

PER: 5.52
EPS(TTM): 562원
배당수익률: 2.58%
결산월: 8월

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 종가3,105원

시가총액—

52주 최고3,290원

52주 최저2,025원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+12.1%	+24.4%	+18.7%	+14.4%	+4.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,135	3,135	3,085	3,105	25	+0.81%	13,010	4,040만
2026-09-17	3,120	3,120	2,990	3,080	0	0.00%	29,761	9,166만
2026-09-16	3,100	3,160	3,050	3,080	-20	-0.65%	79,886	2.46억
2026-09-15	3,105	3,145	3,070	3,100	-30	-0.96%	47,962	1.49억
2026-09-14	3,110	3,140	3,045	3,130	20	+0.64%	18,387	5,755만
2026-09-11	3,095	3,290	3,090	3,110	-10	-0.32%	12,985	4,038만
2026-09-10	3,130	3,190	3,075	3,120	-10	-0.32%	12,758	3,980만
2026-09-09	3,075	3,250	3,045	3,130	55	+1.79%	11,776	3,686만
2026-09-08	3,290	3,290	3,050	3,075	20	+0.65%	8,687	2,671만
2026-09-07	3,100	3,145	3,050	3,055	-90	-2.86%	34,613	1.06억
2026-09-04	3,195	3,195	3,040	3,145	15	+0.48%	39,726	1.25억
2026-09-03	3,085	3,155	3,070	3,130	25	+0.81%	29,298	9,170만
2026-09-02	3,070	3,125	3,050	3,105	35	+1.14%	15,506	4,815만
2026-09-01	3,080	3,170	3,017	3,070	-10	-0.32%	22,696	6,968만
2026-08-31	3,110	3,130	3,000	3,080	-30	-0.96%	20,389	6,280만
2026-08-28	3,100	3,185	3,000	3,110	-10	-0.32%	16,977	5,280만
2026-08-27	3,110	3,200	3,095	3,120	10	+0.32%	30,969	9,662만
2026-08-26	2,950	3,110	2,940	3,110	155	+5.25%	45,247	1.41억
2026-08-25	2,965	2,980	2,875	2,955	-15	-0.51%	18,613	5,500만
2026-08-24	2,965	2,970	2,900	2,970	10	+0.34%	17,900	5,316만
2026-08-21	2,965	2,965	2,885	2,960	-5	-0.17%	16,619	4,919만
2026-08-20	2,915	2,990	2,865	2,965	50	+1.72%	26,966	7,995만
2026-08-19	2,775	2,975	2,770	2,915	145	+5.23%	38,724	1.13억
2026-08-18	2,760	2,930	2,760	2,770	10	+0.36%	93,572	2.59억
2026-08-14	2,905	2,915	2,720	2,760	-145	-4.99%	37,383	1.03억
2026-08-13	2,910	2,910	2,835	2,905	45	+1.57%	11,102	3,225만
2026-08-12	2,850	2,905	2,795	2,860	50	+1.78%	31,450	8,995만
2026-08-11	2,715	2,855	2,715	2,810	85	+3.12%	9,839	2,765만
2026-08-10	2,665	2,755	2,665	2,725	60	+2.25%	15,226	4,149만
2026-08-07	2,600	2,670	2,600	2,665	70	+2.70%	21,521	5,735만
2026-08-06	2,610	2,630	2,530	2,595	-10	-0.38%	14,296	3,710만
2026-08-05	2,610	2,635	2,595	2,605	0	0.00%	7,367	1,919만
2026-08-04	2,610	2,635	2,575	2,605	0	0.00%	12,432	3,239만
2026-08-03	2,840	2,840	2,585	2,605	-230	-8.11%	49,045	1.28억
2026-07-31	2,740	2,835	2,740	2,835	95	+3.47%	22,151	6,280만
2026-07-30	2,750	2,835	2,715	2,740	-10	-0.36%	15,926	4,364만
2026-07-29	2,655	2,760	2,640	2,750	85	+3.19%	38,839	1.07억
2026-07-28	2,660	2,665	2,630	2,665	5	+0.19%	14,512	3,867만
2026-07-27	2,670	2,690	2,640	2,660	-10	-0.37%	10,364	2,757만
2026-07-24	2,680	2,700	2,650	2,670	-10	-0.37%	6,856	1,831만
2026-07-23	2,650	2,685	2,625	2,680	30	+1.13%	13,308	3,567만
2026-07-22	2,665	2,760	2,610	2,650	-15	-0.56%	56,330	1.49억
2026-07-21	2,620	2,670	2,510	2,665	45	+1.72%	17,897	4,770만
2026-07-20	2,570	2,645	2,505	2,620	30	+1.16%	7,515	1,969만
2026-07-16	2,640	2,690	2,545	2,590	-40	-1.52%	29,031	7,519만
2026-07-15	2,540	2,630	2,505	2,630	90	+3.54%	16,049	4,221만
2026-07-14	2,525	2,590	2,500	2,540	-5	-0.20%	14,059	3,571만
2026-07-13	2,525	2,550	2,500	2,545	20	+0.79%	28,073	7,145만
2026-07-10	2,515	2,590	2,465	2,525	25	+1.00%	32,440	8,191만
2026-07-09	2,520	2,605	2,495	2,500	-95	-3.66%	30,787	7,697만
2026-07-08	2,530	2,630	2,470	2,595	65	+2.57%	29,818	7,738만
2026-07-07	2,465	2,540	2,450	2,530	40	+1.61%	49,731	1.26억
2026-07-06	2,490	2,550	2,385	2,490	90	+3.75%	84,320	2.1억
2026-07-03	2,525	2,525	2,255	2,400	-245	-9.26%	351,547	8.44억
2026-07-02	2,520	2,765	2,360	2,645	515	+24.18%	2,250,420	59.52억
2026-07-01	2,080	2,135	2,060	2,130	50	+2.40%	20,624	4,393만
2026-06-30	2,105	2,130	2,025	2,080	0	0.00%	24,565	5,110만
2026-06-29	2,185	2,185	2,080	2,080	-105	-4.81%	65,932	1.37억
2026-06-26	2,250	2,255	2,150	2,185	-65	-2.89%	6,256	1,367만
2026-06-25	2,300	2,305	2,210	2,250	0	0.00%	6,352	1,429만
2026-06-24	2,240	2,300	2,210	2,250	10	+0.45%	11,212	2,523만
2026-06-23	2,420	2,450	2,180	2,240	-275	-10.93%	38,187	8,554만
2026-06-22	2,450	2,515	2,310	2,515	-5	-0.20%	41,464	1.04억
2026-06-19	2,495	2,525	2,370	2,520	25	+1.00%	16,732	4,216만
2026-06-18	2,495	2,540	2,445	2,495	0	0.00%	7,078	1,766만
2026-06-17	2,465	2,540	2,465	2,495	15	+0.60%	4,144	1,034만
2026-06-16	2,455	2,530	2,455	2,480	5	+0.20%	8,989	2,229만
2026-06-15	2,495	2,530	2,475	2,475	-20	-0.80%	8,998	2,227만
2026-06-12	2,420	2,495	2,420	2,495	55	+2.25%	9,539	2,380만
2026-06-11	2,385	2,440	2,310	2,440	55	+2.31%	7,599	1,854만
2026-06-10	2,390	2,535	2,330	2,385	0	0.00%	6,585	1,571만
2026-06-09	2,395	2,400	2,315	2,385	-30	-1.24%	10,721	2,557만
2026-06-08	2,200	2,415	2,100	2,415	-5	-0.21%	22,711	5,485만
2026-06-05	2,495	2,495	2,375	2,420	-15	-0.62%	7,051	1,706만
2026-06-04	2,530	2,580	2,415	2,435	-95	-3.75%	8,844	2,154만
2026-06-02	2,510	2,530	2,330	2,530	50	+2.02%	14,432	3,651만
2026-06-01	2,595	2,600	2,445	2,480	-115	-4.43%	23,734	5,886만
2026-05-29	2,655	2,655	2,505	2,595	-80	-2.99%	19,166	4,974만
2026-05-28	2,750	2,765	2,655	2,675	-90	-3.25%	13,564	3,628만
2026-05-27	2,865	2,880	2,765	2,765	-90	-3.15%	26,497	7,326만
2026-05-26	2,740	2,885	2,740	2,855	130	+4.77%	39,320	1.12억
2026-05-22	2,685	2,780	2,675	2,725	40	+1.49%	22,477	6,125만
2026-05-21	2,670	2,750	2,620	2,685	45	+1.70%	25,655	6,888만
2026-05-20	2,705	2,720	2,620	2,640	-65	-2.40%	17,809	4,702만
2026-05-19	2,750	2,835	2,705	2,705	-130	-4.59%	18,724	5,065만
2026-05-18	2,570	2,835	2,500	2,835	265	+10.31%	83,875	2.38억
2026-05-15	2,630	2,630	2,565	2,570	-25	-0.96%	30,768	7,907만
2026-05-14	2,600	2,605	2,530	2,595	-5	-0.19%	11,027	2,862만
2026-05-13	2,620	2,650	2,590	2,600	-20	-0.76%	8,598	2,235만
2026-05-12	2,690	2,745	2,505	2,620	-80	-2.96%	21,414	5,610만
2026-05-11	2,875	2,875	2,695	2,700	-135	-4.76%	25,967	7,011만
2026-05-08	2,840	2,885	2,820	2,835	-5	-0.18%	8,742	2,478만
2026-05-07	2,840	2,850	2,825	2,840	-10	-0.35%	6,144	1,745만
2026-05-06	2,895	2,895	2,830	2,850	-45	-1.55%	10,828	3,086만
2026-05-04	2,835	2,930	2,835	2,895	60	+2.12%	22,796	6,599만
2026-04-30	2,770	2,840	2,770	2,835	65	+2.35%	28,215	7,999만
2026-04-29	2,770	2,820	2,765	2,770	5	+0.18%	21,663	6,001만
2026-04-28	2,795	2,795	2,755	2,765	-30	-1.07%	6,538	1,808만
2026-04-27	2,770	2,805	2,765	2,795	60	+2.19%	13,054	3,649만
2026-04-24	2,735	2,765	2,730	2,735	-5	-0.18%	6,248	1,709만
2026-04-23	2,720	2,755	2,720	2,740	5	+0.18%	8,159	2,236만
2026-04-22	2,755	2,780	2,720	2,735	-20	-0.73%	16,025	4,383만
2026-04-21	2,770	2,770	2,685	2,755	-15	-0.54%	10,026	2,762만
2026-04-20	2,795	2,805	2,770	2,770	-25	-0.89%	13,614	3,771만
2026-04-17	2,775	2,805	2,775	2,795	20	+0.72%	14,716	4,113만
2026-04-16	2,720	2,785	2,720	2,775	65	+2.40%	24,213	6,719만
2026-04-15	2,795	2,805	2,690	2,710	-50	-1.81%	49,976	1.35억
2026-04-14	2,760	2,770	2,700	2,760	45	+1.66%	44,176	1.22억
2026-04-13	2,755	2,755	2,680	2,715	-40	-1.45%	4,971	1,350만
2026-04-10	2,760	2,760	2,720	2,755	5	+0.18%	3,161	871만
2026-04-09	2,730	2,750	2,725	2,750	15	+0.55%	7,431	2,044만
2026-04-08	2,740	2,755	2,710	2,735	-5	-0.18%	9,029	2,469만
2026-04-07	2,745	2,750	2,700	2,740	20	+0.74%	4,428	1,213만
2026-04-06	2,715	2,720	2,660	2,720	15	+0.55%	7,088	1,928만
2026-04-03	2,695	2,725	2,660	2,705	25	+0.93%	6,596	1,784만
2026-04-02	2,730	2,730	2,645	2,680	-15	-0.56%	9,323	2,499만
2026-04-01	2,630	2,730	2,585	2,695	135	+5.27%	15,454	4,165만
2026-03-31	2,600	2,630	2,550	2,560	-35	-1.35%	9,695	2,482만
2026-03-30	2,660	2,670	2,580	2,595	-10	-0.38%	14,057	3,648만
2026-03-27	2,570	2,665	2,550	2,605	—	—	1,186	309만

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