원익머트리얼즈

104830KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외

32,600원+350 (+1.09%)전일 종가 2026-09-18

52주 위치

25,50056,10023%신고가 대비 -41.89%

시가총액: 4,110억
PER: 7.57
PBR: 0.75
EPS(TTM): 4,304원
BPS: 43,486원
배당수익률: 1.53%
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 종가32,600원

시가총액4,110억

52주 최고56,100원

52주 최저25,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-9.2%	-34.1%	-26.3%	+5.5%	+11.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	33,000	33,100	32,400	32,600	350	+1.09%	26,985	8.8억
2026-09-17	32,200	32,800	32,000	32,250	-150	-0.46%	17,237	5.56억
2026-09-16	30,850	32,600	30,350	32,400	1,750	+5.71%	54,732	17.73억
2026-09-15	30,550	31,600	30,450	30,650	-150	-0.49%	38,024	11.65억
2026-09-14	31,300	31,350	30,550	30,800	-900	-2.84%	25,771	7.94억
2026-09-11	31,700	31,800	31,100	31,700	-700	-2.16%	67,940	21.54억
2026-09-10	32,200	32,750	31,500	32,400	100	+0.31%	38,078	12.34억
2026-09-09	31,850	32,500	31,050	32,300	550	+1.73%	87,381	28.22억
2026-09-08	32,300	32,550	31,700	31,750	-350	-1.09%	35,447	11.25억
2026-09-07	32,450	32,600	31,800	32,100	100	+0.31%	50,302	16.15억
2026-09-04	31,300	32,250	30,850	32,000	950	+3.06%	40,426	12.94억
2026-09-03	31,950	32,050	30,550	31,050	-750	-2.36%	43,465	13.5억
2026-09-02	32,050	32,400	31,550	31,800	-800	-2.45%	28,940	9.2억
2026-09-01	33,200	33,300	32,300	32,600	-350	-1.06%	46,430	15.14억
2026-08-31	32,150	33,100	31,550	32,950	-50	-0.15%	25,580	8.43억
2026-08-28	33,000	33,600	32,600	33,000	-150	-0.45%	55,369	18.27억
2026-08-27	33,550	34,150	33,000	33,150	-150	-0.45%	18,986	6.29억
2026-08-26	34,100	34,100	32,550	33,300	-600	-1.77%	32,450	10.81억
2026-08-25	32,050	34,050	31,300	33,900	1,150	+3.51%	25,428	8.62억
2026-08-24	32,900	33,650	32,550	32,750	-150	-0.46%	30,749	10.07억
2026-08-21	33,850	34,000	32,700	32,900	-1,150	-3.38%	40,082	13.19억
2026-08-20	35,900	35,950	34,050	34,050	-800	-2.30%	58,485	19.91억
2026-08-19	34,900	38,000	34,350	34,850	-1,050	-2.92%	65,968	22.99억
2026-08-18	36,500	38,850	35,400	35,900	-650	-1.78%	131,039	47.04억
2026-08-14	35,900	37,500	35,250	36,550	1,000	+2.81%	102,107	37.32억
2026-08-13	37,350	37,350	35,250	35,550	-900	-2.47%	63,727	22.65억
2026-08-12	36,100	37,150	35,150	36,450	50	+0.14%	76,848	28.01억
2026-08-11	36,300	37,550	35,300	36,400	850	+2.39%	88,594	32.25억
2026-08-10	33,200	35,850	33,000	35,550	2,700	+8.22%	86,307	30.68억
2026-08-07	32,700	33,850	32,350	32,850	200	+0.61%	64,643	21.24억
2026-08-06	31,550	32,850	30,850	32,650	300	+0.93%	83,846	27.38억
2026-08-05	32,650	33,100	31,550	32,350	1,000	+3.19%	134,212	43.42억
2026-08-04	31,650	32,350	30,850	31,350	350	+1.13%	82,077	25.73억
2026-08-03	30,650	32,600	30,000	31,000	-350	-1.12%	63,170	19.58억
2026-07-31	28,950	31,350	28,750	31,350	4,950	+18.75%	125,340	39.29억
2026-07-30	26,900	28,750	25,850	26,400	-700	-2.58%	79,509	20.99억
2026-07-29	29,600	30,850	25,500	27,100	-2,400	-8.14%	140,129	37.97억
2026-07-28	31,400	31,900	29,050	29,500	-3,300	-10.06%	67,272	19.85억
2026-07-27	33,200	33,950	32,450	32,800	300	+0.92%	42,898	14.07억
2026-07-24	34,000	34,000	32,250	32,500	-1,650	-4.83%	49,187	15.99억
2026-07-23	33,900	34,600	33,100	34,150	600	+1.79%	58,538	19.99억
2026-07-22	34,750	35,700	33,400	33,550	-400	-1.18%	73,916	24.8억
2026-07-21	33,350	34,350	32,500	33,950	500	+1.49%	47,353	16.08억
2026-07-20	33,650	34,350	32,200	33,450	-1,250	-3.60%	73,855	24.7억
2026-07-16	35,750	36,100	33,600	34,700	-2,050	-5.58%	63,167	21.92억
2026-07-15	37,150	37,950	36,100	36,750	1,150	+3.23%	90,630	33.31억
2026-07-14	35,000	36,150	33,550	35,600	-100	-0.28%	112,797	40.16억
2026-07-13	38,050	40,000	35,150	35,700	-1,950	-5.18%	149,379	53.33억
2026-07-10	35,050	38,050	34,850	37,650	3,500	+10.25%	49,977	18.82억
2026-07-09	33,250	35,450	33,250	34,150	900	+2.71%	121,848	41.61억
2026-07-08	35,500	35,800	32,700	33,250	-2,750	-7.64%	81,392	27.06억
2026-07-07	37,500	37,850	35,750	36,000	-1,600	-4.26%	109,100	39.28억
2026-07-06	36,900	38,600	35,750	37,600	1,050	+2.87%	119,652	44.99억
2026-07-03	37,200	37,200	34,600	36,550	-800	-2.14%	111,348	40.7억
2026-07-02	39,250	40,000	36,950	37,350	-4,150	-10.00%	72,427	27.05억
2026-07-01	42,500	43,850	40,700	41,500	-100	-0.24%	73,103	30.34억
2026-06-30	41,400	42,500	40,500	41,600	300	+0.73%	42,594	17.72억
2026-06-29	38,200	41,300	38,200	41,300	3,650	+9.69%	89,030	36.77억
2026-06-26	39,600	40,050	36,850	37,650	-1,850	-4.68%	49,783	18.74억
2026-06-25	41,050	41,850	39,100	39,500	-250	-0.63%	57,267	22.62억
2026-06-24	40,750	41,400	38,400	39,750	-1,350	-3.28%	102,183	40.62억
2026-06-23	45,300	46,050	41,100	41,100	-5,100	-11.04%	62,051	25.5억
2026-06-22	45,300	47,200	44,400	46,200	950	+2.10%	47,410	21.9억
2026-06-19	50,000	50,500	44,100	45,250	-4,250	-8.59%	132,976	60.17억
2026-06-18	49,100	50,700	48,400	49,500	400	+0.81%	119,272	59.04억
2026-06-17	46,300	49,900	45,750	49,100	2,400	+5.14%	117,465	57.68억
2026-06-16	48,300	49,000	46,550	46,700	-1,600	-3.31%	101,495	47.4억
2026-06-15	49,000	51,500	46,900	48,300	700	+1.47%	115,047	55.57억
2026-06-12	45,300	49,850	44,600	47,600	4,000	+9.17%	144,676	68.87억
2026-06-11	38,950	44,600	38,700	43,600	3,600	+9.00%	83,222	36.28억
2026-06-10	40,500	41,750	39,000	40,000	-1,100	-2.68%	36,277	14.51억
2026-06-09	38,400	41,800	38,400	41,100	3,550	+9.45%	34,565	14.21억
2026-06-08	40,000	40,000	36,150	37,550	-3,550	-8.64%	46,219	17.36억
2026-06-05	42,350	43,000	40,350	41,100	-3,150	-7.12%	41,407	17.02억
2026-06-04	42,100	45,850	41,850	44,250	3,450	+8.46%	69,151	30.6억
2026-06-02	40,950	41,400	40,000	40,800	-700	-1.69%	40,438	16.5억
2026-06-01	42,600	42,600	40,500	41,500	-1,200	-2.81%	72,364	30.03억
2026-05-29	44,800	44,800	41,450	42,700	-1,350	-3.06%	66,753	28.5억
2026-05-28	46,100	46,150	42,450	44,050	-1,450	-3.19%	70,153	30.9억
2026-05-27	48,900	49,150	44,200	45,500	-2,000	-4.21%	96,322	43.83억
2026-05-26	48,900	49,400	47,500	47,500	-150	-0.31%	57,663	27.39억
2026-05-22	47,650	48,700	45,550	47,650	1,050	+2.25%	74,043	35.28억
2026-05-21	45,200	46,650	45,100	46,600	2,850	+6.51%	35,574	16.58억
2026-05-20	45,000	45,250	42,000	43,750	-1,050	-2.34%	51,207	22.4억
2026-05-19	44,800	47,750	44,475	44,800	-200	-0.44%	58,716	26.3억
2026-05-18	45,700	45,700	41,200	45,000	-1,450	-3.12%	114,269	51.42억
2026-05-15	50,500	50,500	45,700	46,450	-2,900	-5.88%	131,125	60.91억
2026-05-14	49,600	50,300	47,600	49,350	0	0.00%	111,225	54.89억
2026-05-13	47,500	50,200	47,100	49,350	450	+0.92%	80,837	39.89억
2026-05-12	50,600	52,000	47,100	48,900	-1,500	-2.98%	80,860	39.54억
2026-05-11	51,400	51,700	50,000	50,400	200	+0.40%	71,012	35.79억
2026-05-08	52,300	52,300	48,650	50,200	-2,600	-4.92%	153,657	77.14억
2026-05-07	54,200	54,200	51,400	52,800	-500	-0.94%	98,654	52.09억
2026-05-06	55,700	55,800	52,100	53,300	-600	-1.11%	146,916	78.31억
2026-05-04	53,800	55,000	53,000	53,900	1,600	+3.06%	79,942	43.09억
2026-04-30	54,700	55,000	52,200	52,300	-2,000	-3.68%	70,397	36.82억
2026-04-29	53,500	55,000	53,200	54,300	-400	-0.73%	92,577	50.27억
2026-04-28	55,000	55,800	53,600	54,700	-200	-0.36%	93,174	50.97억
2026-04-27	56,100	56,100	53,600	54,900	0	0.00%	93,015	51.07억
2026-04-24	54,700	55,900	53,500	54,900	2,000	+3.78%	130,750	71.78억
2026-04-23	54,100	54,100	51,800	52,900	1,600	+3.12%	113,784	60.19억
2026-04-22	51,400	52,700	49,550	51,300	-100	-0.19%	86,578	44.41억
2026-04-21	53,200	53,900	50,900	51,400	500	+0.98%	104,005	53.46억
2026-04-20	52,400	52,900	50,400	50,900	-700	-1.36%	74,780	38.06억
2026-04-17	52,700	53,800	51,000	51,600	-600	-1.15%	141,220	72.87억
2026-04-16	47,700	52,700	46,300	52,200	5,200	+11.06%	240,115	125억
2026-04-15	45,500	48,400	45,500	47,000	2,150	+4.79%	177,069	83.22억
2026-04-14	43,400	46,000	43,050	44,850	2,500	+5.90%	104,887	47.04억
2026-04-13	41,300	43,250	41,000	42,350	100	+0.24%	53,176	22.52억
2026-04-10	42,900	43,250	42,250	42,250	0	0.00%	38,407	16.23억
2026-04-09	41,500	43,100	41,100	42,250	0	0.00%	54,897	23.19억
2026-04-08	42,400	42,600	41,500	42,250	1,450	+3.55%	60,879	25.72억
2026-04-07	41,500	41,500	40,000	40,800	750	+1.87%	50,919	20.77억
2026-04-06	40,200	41,650	38,900	40,050	-50	-0.12%	130,732	52.36억
2026-04-03	41,050	41,800	39,050	40,100	0	0.00%	57,265	22.96억
2026-04-02	42,650	42,900	39,700	40,100	-2,300	-5.42%	62,323	24.99억
2026-04-01	41,950	42,550	40,250	42,400	2,450	+6.13%	42,539	18.04억
2026-03-31	41,250	41,250	39,550	39,950	-1,300	-3.15%	37,641	15.04억
2026-03-30	41,350	42,400	40,100	41,250	-750	-1.79%	86,829	35.82억
2026-03-27	41,100	42,900	41,050	42,000	—	—	48,829	20.51억

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