풍산

103140KOSPI

79,300원+1,200 (+1.54%)전일 종가 2026-09-18

52주 위치

55,200159,20023%신고가 대비 -50.19%

시가총액: 2.2조2조 2,223억
PER: 10.73
PBR: 0.91
EPS(TTM): 7,391원
BPS: 87,231원
배당수익률: 2.14%
자사주비율: 2.53%
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 종가79,300원

시가총액2조 2,223억

52주 최고159,200원

52주 최저55,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.4%	+8.6%	-22.6%	-25.5%	-38.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	79,100	80,100	78,400	79,300	1,200	+1.54%	97,977	77.7억
2026-09-17	77,000	78,900	77,000	78,100	1,300	+1.69%	109,865	85.8억
2026-09-16	76,600	77,000	75,800	76,800	700	+0.92%	62,106	47.7억
2026-09-15	77,600	77,600	75,900	76,100	-2,300	-2.93%	101,497	77.24억
2026-09-14	77,200	80,000	76,300	78,400	900	+1.16%	124,768	97.82억
2026-09-11	77,000	78,000	76,800	77,500	-1,300	-1.65%	79,532	61.64억
2026-09-10	80,900	80,900	76,900	78,800	-1,100	-1.38%	164,777	130억
2026-09-09	80,100	82,700	78,400	79,900	1,500	+1.91%	198,886	159억
2026-09-08	78,400	81,900	77,600	78,400	1,900	+2.48%	128,810	101억
2026-09-07	79,100	79,400	76,500	76,500	-1,900	-2.42%	116,410	89.05억
2026-09-04	78,700	81,300	78,300	78,400	-200	-0.25%	95,308	74.72억
2026-09-03	77,900	79,500	76,600	78,600	1,400	+1.81%	94,913	74.6억
2026-09-02	79,800	80,000	77,200	77,200	-3,700	-4.57%	115,474	89.15억
2026-09-01	82,200	83,000	79,900	80,900	-1,000	-1.22%	115,572	93.5억
2026-08-31	85,700	85,700	81,800	81,900	-4,500	-5.21%	116,978	95.8억
2026-08-28	82,600	87,400	81,200	86,400	3,400	+4.10%	202,553	175억
2026-08-27	83,000	83,900	82,000	83,000	600	+0.73%	100,360	83.3억
2026-08-26	86,800	87,100	81,200	82,400	-5,200	-5.94%	217,586	179억
2026-08-25	81,800	91,000	81,700	87,600	5,400	+6.57%	484,337	424억
2026-08-24	78,600	85,000	78,600	82,200	4,400	+5.66%	133,992	110억
2026-08-21	78,100	78,900	76,300	77,800	-1,200	-1.52%	84,521	65.76억
2026-08-20	79,300	80,500	78,300	79,000	-200	-0.25%	78,849	62.29억
2026-08-19	80,500	81,000	76,300	79,200	-1,200	-1.49%	107,509	85.15억
2026-08-18	81,800	82,800	79,500	80,400	-1,600	-1.95%	100,145	80.52억
2026-08-14	83,600	83,700	80,800	82,000	-2,000	-2.38%	98,939	81.13억
2026-08-13	82,500	84,700	79,800	84,000	1,800	+2.19%	171,296	144억
2026-08-12	83,200	83,400	81,000	82,200	-1,300	-1.56%	132,160	109억
2026-08-11	85,600	86,400	83,100	83,500	-3,100	-3.58%	129,651	108억
2026-08-10	84,500	87,500	84,500	86,600	3,000	+3.59%	170,773	148억
2026-08-07	83,900	86,200	82,200	83,600	-200	-0.24%	167,069	140억
2026-08-06	81,700	86,200	81,200	83,800	3,100	+3.84%	331,676	278억
2026-08-05	71,500	82,200	71,500	80,700	10,200	+14.47%	417,613	337억
2026-08-04	67,400	70,800	67,300	70,500	2,600	+3.83%	122,387	86.28억
2026-08-03	70,000	70,700	67,000	67,900	-3,300	-4.63%	177,541	121억
2026-07-31	61,200	72,100	60,400	71,200	11,300	+18.86%	284,573	203억
2026-07-30	57,200	62,900	57,200	59,900	2,200	+3.81%	196,485	118억
2026-07-29	60,500	61,900	55,200	57,700	-2,400	-3.99%	166,104	95.84억
2026-07-28	62,000	63,400	59,500	60,100	-3,900	-6.09%	119,380	71.75억
2026-07-27	67,900	67,900	62,200	64,000	-4,300	-6.30%	123,064	78.76억
2026-07-24	65,900	70,300	65,700	68,300	3,100	+4.75%	241,990	165억
2026-07-23	61,500	65,500	61,400	65,200	3,800	+6.19%	84,190	54.89억
2026-07-22	60,500	62,700	60,500	61,400	1,600	+2.68%	75,425	46.31억
2026-07-21	59,000	60,900	58,900	59,800	-200	-0.33%	92,320	55.21억
2026-07-20	61,400	61,700	59,500	60,000	-2,100	-3.38%	77,416	46.45억
2026-07-16	62,500	63,200	60,500	62,100	-300	-0.48%	61,483	38.18억
2026-07-15	62,000	64,300	61,900	62,400	1,700	+2.80%	71,098	44.37억
2026-07-14	62,600	62,800	60,100	60,700	-2,100	-3.34%	101,883	61.84억
2026-07-13	65,200	67,400	61,800	62,800	-2,300	-3.53%	111,405	69.96억
2026-07-10	61,200	66,500	61,200	65,100	3,600	+5.85%	147,790	96.21억
2026-07-09	61,200	63,400	60,000	61,500	-1,000	-1.60%	114,142	70.2억
2026-07-08	64,100	65,700	61,500	62,500	-3,400	-5.16%	98,139	61.34억
2026-07-07	67,000	67,700	64,100	65,900	-2,900	-4.22%	96,556	63.63억
2026-07-06	67,300	69,200	66,600	68,800	2,000	+2.99%	121,660	83.7억
2026-07-03	65,900	67,000	63,600	66,800	1,200	+1.83%	80,282	53.63억
2026-07-02	65,200	67,200	63,300	65,600	-500	-0.76%	98,623	64.7억
2026-07-01	65,000	67,200	64,000	66,100	1,700	+2.64%	110,669	73.15억
2026-06-30	67,300	67,900	64,400	64,400	-3,400	-5.01%	87,856	56.58억
2026-06-29	61,600	67,900	61,600	67,800	4,600	+7.28%	120,287	81.55억
2026-06-26	67,400	67,400	61,400	63,200	-2,900	-4.39%	143,208	90.51억
2026-06-25	68,000	70,200	66,100	66,100	-2,500	-3.64%	93,622	61.88억
2026-06-24	65,000	69,700	64,500	68,600	2,700	+4.10%	136,817	93.86억
2026-06-23	68,500	70,500	65,500	65,900	-3,100	-4.49%	119,671	78.86억
2026-06-22	70,300	71,900	69,000	69,000	-2,000	-2.82%	85,827	59.22억
2026-06-19	71,900	72,800	69,500	71,000	-2,000	-2.74%	113,386	80.5억
2026-06-18	76,500	76,600	72,500	73,000	-3,100	-4.07%	85,237	62.22억
2026-06-17	78,100	78,700	75,200	76,100	-2,000	-2.56%	101,535	77.27억
2026-06-16	77,600	83,100	77,200	78,100	2,600	+3.44%	253,375	198억
2026-06-15	75,300	76,300	73,900	75,500	1,600	+2.17%	132,979	100억
2026-06-12	71,100	76,000	70,100	73,900	4,000	+5.72%	315,719	233억
2026-06-11	69,000	70,500	67,400	69,900	-200	-0.29%	198,804	139억
2026-06-10	70,300	71,700	67,900	70,100	1,000	+1.45%	400	2,804만
2026-06-09	67,100	70,900	67,100	69,100	1,300	+1.92%	164,597	114억
2026-06-08	67,000	69,300	66,400	67,800	-4,500	-6.22%	166,285	113억
2026-06-05	72,300	74,000	70,800	72,300	-1,700	-2.30%	102,318	73.98억
2026-06-04	72,700	75,700	72,700	74,000	-600	-0.80%	121,009	89.55억
2026-06-02	75,700	76,300	73,900	74,600	-2,900	-3.74%	218,307	163억
2026-06-01	78,000	80,800	75,100	77,500	-2,700	-3.37%	250,413	194억
2026-05-29	82,200	82,900	78,800	80,200	-2,300	-2.79%	190,488	153억
2026-05-28	83,400	84,100	79,900	82,500	-1,300	-1.55%	143,919	119억
2026-05-27	87,200	87,300	83,500	83,800	-4,100	-4.66%	148,262	124억
2026-05-26	89,200	89,500	87,100	87,900	-100	-0.11%	130,340	115억
2026-05-22	86,000	88,800	86,000	88,000	2,500	+2.92%	94,542	83.2억
2026-05-21	85,000	86,400	85,000	85,500	1,000	+1.18%	113,774	97.28억
2026-05-20	86,000	86,800	82,100	84,500	-2,200	-2.54%	143,361	121억
2026-05-19	85,800	89,100	84,500	86,700	700	+0.81%	172,109	149억
2026-05-18	86,600	87,700	82,200	86,000	-1,700	-1.94%	152,882	131억
2026-05-15	92,800	92,800	86,000	87,700	-5,100	-5.50%	273,772	240억
2026-05-14	91,000	92,800	90,400	92,800	2,000	+2.20%	146,221	136억
2026-05-13	91,600	93,200	89,500	90,800	-1,300	-1.41%	143,274	130억
2026-05-12	94,000	95,300	90,300	92,100	-1,100	-1.18%	200,296	184억
2026-05-11	94,300	94,600	93,000	93,200	-1,800	-1.89%	194,957	182억
2026-05-08	96,600	97,800	94,200	95,000	-1,500	-1.55%	141,007	134억
2026-05-07	99,000	99,000	95,600	96,500	-2,800	-2.82%	246,498	238억
2026-05-06	99,900	100,200	98,100	99,300	-1,000	-1.00%	251,937	250억
2026-05-04	100,800	104,000	99,600	100,300	1,100	+1.11%	357,179	358억
2026-04-30	102,000	103,400	99,100	99,200	-2,800	-2.75%	281,800	280억
2026-04-29	101,200	102,300	100,300	102,000	200	+0.20%	176,229	180억
2026-04-28	100,600	102,400	100,100	101,800	1,200	+1.19%	177,441	181억
2026-04-27	102,000	102,300	100,600	100,600	100	+0.10%	122,498	123억
2026-04-24	100,000	101,200	100,000	100,500	800	+0.80%	134,857	136억
2026-04-23	101,300	101,300	98,700	99,700	-1,700	-1.68%	212,140	212억
2026-04-22	100,100	101,600	99,700	101,400	1,500	+1.50%	187,707	190억
2026-04-21	101,100	101,100	99,700	99,900	-900	-0.89%	145,874	146억
2026-04-20	102,400	102,800	100,800	100,800	-1,100	-1.08%	128,412	129억
2026-04-17	103,000	103,000	100,700	101,900	-200	-0.20%	149,952	153억
2026-04-16	100,600	102,400	100,300	102,100	1,500	+1.49%	191,882	196억
2026-04-15	100,800	100,900	99,200	100,600	-100	-0.10%	211,086	212억
2026-04-14	99,600	101,100	99,600	100,700	1,200	+1.21%	205,388	207억
2026-04-13	100,800	101,100	97,700	99,500	0	0.00%	194,808	194억
2026-04-10	99,700	101,000	97,600	99,500	-3,300	-3.21%	354,142	352억
2026-04-09	104,300	105,400	101,900	102,800	-900	-0.87%	301,999	310억
2026-04-08	100,600	103,900	100,300	103,700	1,600	+1.57%	478,387	496억
2026-04-07	108,200	111,500	100,300	102,100	-7,200	-6.59%	1,516,762	1,549억
2026-04-06	119,100	119,300	104,500	109,300	12,500	+12.91%	2,302,095	2,516억
2026-04-03	93,800	99,000	92,700	96,800	4,100	+4.42%	334,861	324억
2026-04-02	95,200	98,300	91,100	92,700	-800	-0.86%	305,461	283억
2026-04-01	89,100	93,900	88,900	93,500	6,800	+7.84%	258,993	242억
2026-03-31	86,800	88,800	86,000	86,700	-3,000	-3.34%	156,529	136억
2026-03-30	88,000	90,400	87,700	89,700	-2,000	-2.18%	129,805	116억
2026-03-27	91,000	92,000	88,800	91,700	—	—	130,794	120억

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