영원무역

111770KOSPI· 도매 및 상품 중개업

71,400원-1,100 (-1.52%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

56,800103,20031%신고가 대비 -30.81%

시가총액: 3.2조3조 1,638억
PER: 5.14
PBR: 0.70
EPS(TTM): 13,882원
BPS: 101,924원
배당수익률: 2.94%
자사주비율: 3.95%
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 종가71,400원

시가총액3조 1,638억

52주 최고103,200원

52주 최저56,800원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-11.7%	-8.3%	-18.7%	-12.7%	+15.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	73,000	73,300	71,400	71,400	-1,100	-1.52%	127,459	91.01억
2026-09-17	73,000	73,200	71,800	72,500	400	+0.55%	36,047	26.13억
2026-09-16	72,500	73,100	71,600	72,100	200	+0.28%	38,474	27.74억
2026-09-15	71,600	73,000	71,500	71,900	-500	-0.69%	35,091	25.23억
2026-09-14	72,200	73,300	71,500	72,400	-500	-0.69%	34,008	24.62억
2026-09-11	70,600	73,100	70,600	72,900	400	+0.55%	51,613	37.63억
2026-09-10	71,600	72,500	70,500	72,500	0	0.00%	94,394	68.44억
2026-09-09	75,100	75,100	72,300	72,500	-2,400	-3.20%	61,552	44.63억
2026-09-08	75,700	75,900	74,200	74,900	-200	-0.27%	36,430	27.29억
2026-09-07	75,800	76,400	74,000	75,100	100	+0.13%	44,758	33.61억
2026-09-04	75,700	76,200	74,000	75,000	-600	-0.79%	57,624	43.22억
2026-09-03	75,000	77,500	74,300	75,600	1,400	+1.89%	86,657	65.51억
2026-09-02	73,400	75,400	72,500	74,200	-300	-0.40%	65,821	48.84억
2026-09-01	71,800	75,100	71,800	74,500	2,200	+3.04%	84,596	63.02억
2026-08-31	74,100	74,100	71,100	72,300	-2,000	-2.69%	99,548	71.97억
2026-08-28	72,800	74,500	71,800	74,300	900	+1.23%	64,290	47.77억
2026-08-27	76,000	76,900	72,700	73,400	-2,500	-3.29%	79,517	58.37억
2026-08-26	76,400	77,100	75,500	75,900	300	+0.40%	67,692	51.38억
2026-08-25	75,600	76,500	74,800	75,600	-300	-0.40%	41,537	31.4억
2026-08-24	74,500	75,900	73,900	75,900	1,200	+1.61%	59,619	45.25억
2026-08-21	73,600	74,900	72,200	74,700	400	+0.54%	57,676	43.08억
2026-08-20	78,100	79,000	73,600	74,300	-2,800	-3.63%	137,303	102억
2026-08-19	79,000	79,400	75,800	77,100	-3,800	-4.70%	63,193	48.72억
2026-08-18	85,100	87,000	79,300	80,900	-5,000	-5.82%	100,822	81.56억
2026-08-14	83,700	86,200	82,200	85,900	1,200	+1.42%	57,535	49.42억
2026-08-13	85,400	86,500	82,600	84,700	-500	-0.59%	91,769	77.73억
2026-08-12	90,500	93,200	85,200	85,200	-5,500	-6.06%	79,501	67.73억
2026-08-11	90,600	92,700	89,500	90,700	200	+0.22%	34,390	31.19억
2026-08-10	92,600	92,700	86,300	90,500	-2,900	-3.10%	68,200	61.72억
2026-08-07	93,100	95,000	91,600	93,400	-1,600	-1.68%	51,305	47.92억
2026-08-06	88,900	95,000	88,200	95,000	6,800	+7.71%	85,007	80.76억
2026-08-05	88,600	89,800	87,000	88,200	-1,000	-1.12%	88,261	77.85억
2026-08-04	86,200	89,900	85,500	89,200	1,300	+1.48%	43,486	38.79억
2026-08-03	88,000	90,000	86,600	87,900	-1,500	-1.68%	54,681	48.06억
2026-07-31	89,100	92,400	85,000	89,400	300	+0.34%	107,982	96.54억
2026-07-30	87,900	91,400	86,300	89,100	1,500	+1.71%	99,870	88.98억
2026-07-29	87,600	91,700	85,900	87,600	1,200	+1.39%	82,392	72.18억
2026-07-28	86,300	87,000	83,800	86,400	-400	-0.46%	41,726	36.05억
2026-07-27	87,900	90,600	86,400	86,800	-900	-1.03%	41,246	35.8억
2026-07-24	86,200	89,500	86,200	87,700	100	+0.11%	44,074	38.65억
2026-07-23	84,500	89,200	84,500	87,600	2,300	+2.70%	70,211	61.5억
2026-07-22	87,200	89,500	83,300	85,300	-1,500	-1.73%	54,052	46.11억
2026-07-21	83,300	88,600	83,300	86,800	500	+0.58%	46,360	40.24억
2026-07-20	86,100	88,900	83,900	86,300	-600	-0.69%	70,976	61.25억
2026-07-16	84,700	87,300	82,700	86,900	2,700	+3.21%	92,357	80.26억
2026-07-15	86,200	87,000	83,000	84,200	100	+0.12%	66,658	56.13억
2026-07-14	86,700	89,000	83,200	84,100	-500	-0.59%	107,864	90.71억
2026-07-13	86,900	91,500	83,500	84,600	-2,400	-2.76%	71,926	60.85억
2026-07-10	85,700	89,900	82,100	87,000	4,600	+5.58%	78,964	68.7억
2026-07-09	87,000	87,000	81,400	82,400	-3,000	-3.51%	114,791	94.59억
2026-07-08	85,200	86,700	81,900	85,400	1,400	+1.67%	97,109	82.93억
2026-07-07	83,700	84,700	81,000	84,000	200	+0.24%	57,189	48.04억
2026-07-06	83,000	85,300	82,600	83,800	-600	-0.71%	55,540	46.54억
2026-07-03	83,100	86,200	80,300	84,400	1,300	+1.56%	91,266	77.03억
2026-07-02	76,900	89,000	73,400	83,100	8,900	+11.99%	217,425	181억
2026-07-01	73,900	74,500	72,200	74,200	1,600	+2.20%	50,649	37.58억
2026-06-30	74,500	77,000	71,500	72,600	-2,500	-3.33%	90,797	65.92억
2026-06-29	73,700	75,100	69,900	75,100	4,700	+6.68%	80,502	60.46억
2026-06-26	72,000	73,300	69,000	70,400	-2,300	-3.16%	97,575	68.69억
2026-06-25	71,100	74,300	71,100	72,700	1,700	+2.39%	62,175	45.2억
2026-06-24	72,800	72,800	68,200	71,000	-1,200	-1.66%	103,953	73.81억
2026-06-23	73,200	74,500	70,400	72,200	-300	-0.41%	68,680	49.59억
2026-06-22	78,800	78,800	72,500	72,500	-5,500	-7.05%	82,392	59.73억
2026-06-19	79,000	80,000	76,600	78,000	100	+0.13%	78,987	61.61억
2026-06-18	79,400	80,700	77,900	77,900	-1,900	-2.38%	54,375	42.36억
2026-06-17	81,800	82,700	79,500	79,800	-1,200	-1.48%	69,171	55.2억
2026-06-16	82,400	83,900	80,900	81,000	-1,400	-1.70%	73,461	59.5억
2026-06-15	83,000	83,900	81,600	82,400	-500	-0.60%	118,844	97.93억
2026-06-12	82,000	85,150	81,200	82,900	2,100	+2.60%	112,689	93.42억
2026-06-11	77,300	81,500	77,100	80,800	2,700	+3.46%	142,058	115억
2026-06-10	74,500	79,600	74,400	78,100	100	+0.13%	8	62만
2026-06-09	74,300	80,300	74,300	78,000	3,900	+5.26%	66,134	51.58억
2026-06-08	78,000	78,500	73,000	74,100	-5,700	-7.14%	79,258	58.73억
2026-06-05	85,300	86,000	78,800	79,800	-1,800	-2.21%	61,541	49.11억
2026-06-04	78,800	84,800	77,600	81,600	3,100	+3.95%	107,521	87.74억
2026-06-02	77,500	79,400	76,400	78,500	1,700	+2.21%	62,929	49.4억
2026-06-01	79,500	80,200	76,500	76,800	-2,700	-3.40%	69,561	53.42억
2026-05-29	82,200	82,200	78,900	79,500	-2,300	-2.81%	106,204	84.43억
2026-05-28	82,200	82,200	79,000	81,800	300	+0.37%	79,419	64.96억
2026-05-27	82,000	83,900	80,000	81,500	-1,300	-1.57%	67,825	55.28억
2026-05-26	87,500	88,500	82,300	82,800	-3,300	-3.83%	77,627	64.28억
2026-05-22	86,100	89,000	85,300	86,100	1,400	+1.65%	72,432	62.36억
2026-05-21	84,600	86,600	83,300	84,700	200	+0.24%	98,051	83.05억
2026-05-20	87,400	87,700	81,000	84,500	-1,800	-2.09%	98,267	83.04억
2026-05-19	93,700	94,000	84,400	86,300	-1,600	-1.82%	82,884	71.53억
2026-05-18	89,600	93,800	87,300	87,900	-1,700	-1.90%	102,610	90.19억
2026-05-15	85,900	92,100	83,700	89,600	9,300	+11.58%	204,736	183억
2026-05-14	78,800	81,100	77,500	80,300	2,200	+2.82%	78,124	62.73억
2026-05-13	83,400	83,500	77,500	78,100	-3,700	-4.52%	102,150	79.78억
2026-05-12	82,200	84,400	80,700	81,800	400	+0.49%	114,262	93.47억
2026-05-11	84,000	84,100	80,600	81,400	-3,100	-3.67%	99,175	80.73억
2026-05-08	82,800	85,300	82,000	84,500	2,100	+2.55%	79,407	67.1억
2026-05-07	81,600	83,200	79,600	82,400	900	+1.10%	51,982	42.83억
2026-05-06	84,200	85,200	81,100	81,500	-4,000	-4.68%	145,011	118억
2026-05-04	84,200	86,700	83,300	85,500	2,600	+3.14%	73,745	63.05억
2026-04-30	83,500	85,500	81,600	82,900	-1,300	-1.54%	95,827	79.44억
2026-04-29	84,800	85,800	82,700	84,200	100	+0.12%	59,434	50.04억
2026-04-28	83,700	84,700	83,100	84,100	400	+0.48%	74,052	62.28억
2026-04-27	83,400	84,200	82,700	83,700	300	+0.36%	49,620	41.53억
2026-04-24	83,600	84,200	81,900	83,400	-600	-0.71%	72,130	60.16억
2026-04-23	85,900	86,000	83,000	84,000	0	0.00%	52,751	44.31억
2026-04-22	84,400	85,300	83,600	84,000	-1,400	-1.64%	40,887	34.35억
2026-04-21	85,700	88,000	85,000	85,400	-200	-0.23%	45,934	39.23억
2026-04-20	86,200	87,000	84,700	85,600	700	+0.82%	56,378	48.26억
2026-04-17	85,600	86,200	83,200	84,900	100	+0.12%	101,683	86.33억
2026-04-16	84,600	86,000	84,100	84,800	600	+0.71%	75,341	63.89억
2026-04-15	85,000	86,800	83,000	84,200	-400	-0.47%	70,530	59.39억
2026-04-14	80,200	84,900	80,200	84,600	4,200	+5.22%	67,417	57.03억
2026-04-13	81,500	82,500	79,800	80,400	-2,100	-2.55%	60,771	48.86억
2026-04-10	81,800	83,000	80,900	82,500	1,500	+1.85%	72,755	60.02억
2026-04-09	83,200	84,000	80,000	81,000	-1,700	-2.06%	97,111	78.66억
2026-04-08	87,100	87,600	81,700	82,700	1,200	+1.47%	70,290	58.13억
2026-04-07	79,900	82,200	79,900	81,500	800	+0.99%	53,717	43.78억
2026-04-06	80,900	81,600	78,800	80,700	1,000	+1.25%	44,878	36.22억
2026-04-03	81,500	83,200	79,000	79,700	-1,000	-1.24%	71,974	57.36억
2026-04-02	82,600	85,000	80,000	80,700	-1,200	-1.47%	71,980	58.09억
2026-04-01	82,200	82,300	79,500	81,900	3,400	+4.33%	63,994	52.41억
2026-03-31	78,500	81,100	77,500	78,500	-1,900	-2.36%	64,505	50.64억
2026-03-30	78,300	81,000	77,700	80,400	-1,400	-1.71%	61,884	49.75억
2026-03-27	80,500	81,800	79,600	81,800	—	—	42,956	35.14억

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