흥국에프엔비
189980KOSDAQ· 음료 제조업1,177원+7 (+0.60%)전일 종가 2026-09-18
52주 위치
9922,61511%신고가 대비 -54.99%
- 시가총액
- 472억
- PER
- 10.32
- PBR
- 0.46
- EPS(TTM)
- 114원
- BPS
- 2,532원
- 배당수익률
- 11.05%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.0% | +0.4% | -29.4% | -26.9% | -34.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,175 | 1,189 | 1,160 | 1,177 | 7 | +0.60% | 26,123 | 3,075만 |
| 2026-09-17 | 1,162 | 1,191 | 1,148 | 1,170 | 8 | +0.69% | 26,082 | 3,052만 |
| 2026-09-16 | 1,151 | 1,162 | 1,133 | 1,162 | 11 | +0.96% | 11,328 | 1,316만 |
| 2026-09-15 | 1,148 | 1,151 | 1,136 | 1,151 | 0 | 0.00% | 10,508 | 1,209만 |
| 2026-09-14 | 1,158 | 1,188 | 1,140 | 1,151 | -17 | -1.46% | 20,305 | 2,337만 |
| 2026-09-11 | 1,167 | 1,190 | 1,150 | 1,168 | 1 | +0.09% | 8,965 | 1,047만 |
| 2026-09-10 | 1,175 | 1,191 | 1,146 | 1,167 | 0 | 0.00% | 14,533 | 1,696만 |
| 2026-09-09 | 1,170 | 1,186 | 1,136 | 1,167 | -8 | -0.68% | 115,867 | 1.35억 |
| 2026-09-08 | 1,198 | 1,198 | 1,135 | 1,175 | -20 | -1.67% | 163,562 | 1.92억 |
| 2026-09-07 | 1,175 | 1,195 | 1,160 | 1,195 | 21 | +1.79% | 29,890 | 3,572만 |
| 2026-09-04 | 1,181 | 1,181 | 1,160 | 1,174 | -5 | -0.42% | 36,429 | 4,277만 |
| 2026-09-03 | 1,170 | 1,194 | 1,158 | 1,179 | 9 | +0.77% | 33,738 | 3,978만 |
| 2026-09-02 | 1,161 | 1,184 | 1,155 | 1,170 | -1 | -0.09% | 15,577 | 1,823만 |
| 2026-09-01 | 1,194 | 1,194 | 1,151 | 1,171 | -14 | -1.18% | 26,265 | 3,076만 |
| 2026-08-31 | 1,139 | 1,199 | 1,114 | 1,185 | 46 | +4.04% | 91,037 | 1.08억 |
| 2026-08-28 | 1,150 | 1,150 | 1,130 | 1,139 | -7 | -0.61% | 20,084 | 2,288만 |
| 2026-08-27 | 1,141 | 1,169 | 1,137 | 1,146 | -2 | -0.17% | 8,900 | 1,020만 |
| 2026-08-26 | 1,143 | 1,155 | 1,132 | 1,148 | 5 | +0.44% | 8,254 | 948만 |
| 2026-08-25 | 1,101 | 1,144 | 1,101 | 1,143 | 16 | +1.42% | 29,623 | 3,386만 |
| 2026-08-24 | 1,132 | 1,159 | 1,112 | 1,127 | 0 | 0.00% | 10,900 | 1,228만 |
| 2026-08-21 | 1,130 | 1,166 | 1,114 | 1,127 | -11 | -0.97% | 45,159 | 5,089만 |
| 2026-08-20 | 1,131 | 1,174 | 1,129 | 1,138 | 0 | 0.00% | 22,505 | 2,561만 |
| 2026-08-19 | 1,148 | 1,164 | 1,110 | 1,138 | -16 | -1.39% | 31,489 | 3,583만 |
| 2026-08-18 | 1,168 | 1,168 | 1,125 | 1,154 | -14 | -1.20% | 46,342 | 5,348만 |
| 2026-08-14 | 1,163 | 1,172 | 1,140 | 1,168 | 5 | +0.43% | 13,424 | 1,568만 |
| 2026-08-13 | 1,165 | 1,179 | 1,131 | 1,163 | -2 | -0.17% | 39,158 | 4,554만 |
| 2026-08-12 | 1,170 | 1,175 | 1,150 | 1,165 | -5 | -0.43% | 20,476 | 2,385만 |
| 2026-08-11 | 1,135 | 1,189 | 1,130 | 1,170 | 32 | +2.81% | 63,952 | 7,482만 |
| 2026-08-10 | 1,124 | 1,140 | 1,115 | 1,138 | 17 | +1.52% | 50,689 | 5,768만 |
| 2026-08-07 | 1,119 | 1,136 | 1,102 | 1,121 | 1 | +0.09% | 24,990 | 2,801만 |
| 2026-08-06 | 1,103 | 1,137 | 1,078 | 1,120 | 19 | +1.73% | 50,649 | 5,673만 |
| 2026-08-05 | 1,100 | 1,115 | 1,088 | 1,101 | 6 | +0.55% | 32,493 | 3,577만 |
| 2026-08-04 | 1,050 | 1,096 | 1,050 | 1,095 | 22 | +2.05% | 110,534 | 1.21억 |
| 2026-08-03 | 1,079 | 1,086 | 1,048 | 1,073 | 4 | +0.37% | 47,882 | 5,138만 |
| 2026-07-31 | 1,040 | 1,094 | 1,034 | 1,069 | 23 | +2.20% | 47,380 | 5,065만 |
| 2026-07-30 | 1,001 | 1,090 | 1,001 | 1,046 | 17 | +1.65% | 64,014 | 6,696만 |
| 2026-07-29 | 1,090 | 1,128 | 1,008 | 1,029 | -69 | -6.28% | 126,894 | 1.31억 |
| 2026-07-28 | 1,115 | 1,150 | 1,064 | 1,098 | -28 | -2.49% | 98,765 | 1.08억 |
| 2026-07-27 | 1,142 | 1,153 | 1,126 | 1,126 | -17 | -1.49% | 20,994 | 2,364만 |
| 2026-07-24 | 1,165 | 1,165 | 1,110 | 1,143 | -27 | -2.31% | 15,633 | 1,787만 |
| 2026-07-23 | 1,134 | 1,170 | 1,118 | 1,170 | 35 | +3.08% | 25,306 | 2,961만 |
| 2026-07-22 | 1,125 | 1,150 | 1,103 | 1,135 | 10 | +0.89% | 29,544 | 3,353만 |
| 2026-07-21 | 1,120 | 1,155 | 1,090 | 1,125 | -5 | -0.44% | 41,884 | 4,712만 |
| 2026-07-20 | 1,141 | 1,165 | 1,109 | 1,130 | -16 | -1.40% | 41,305 | 4,667만 |
| 2026-07-16 | 1,156 | 1,175 | 1,126 | 1,146 | -20 | -1.72% | 44,147 | 5,059만 |
| 2026-07-15 | 1,128 | 1,168 | 1,105 | 1,166 | 27 | +2.37% | 73,226 | 8,538만 |
| 2026-07-14 | 1,108 | 1,150 | 1,070 | 1,139 | 22 | +1.97% | 125,417 | 1.43억 |
| 2026-07-13 | 1,152 | 1,171 | 1,110 | 1,117 | -38 | -3.29% | 45,541 | 5,087만 |
| 2026-07-10 | 1,112 | 1,155 | 1,112 | 1,155 | 34 | +3.03% | 49,150 | 5,677만 |
| 2026-07-09 | 1,123 | 1,135 | 1,101 | 1,121 | -10 | -0.88% | 66,258 | 7,428만 |
| 2026-07-08 | 1,139 | 1,159 | 1,105 | 1,131 | -19 | -1.65% | 35,221 | 3,983만 |
| 2026-07-07 | 1,150 | 1,178 | 1,135 | 1,150 | -10 | -0.86% | 33,740 | 3,880만 |
| 2026-07-06 | 1,129 | 1,169 | 1,128 | 1,160 | 26 | +2.29% | 47,794 | 5,544만 |
| 2026-07-03 | 1,120 | 1,137 | 1,082 | 1,134 | 12 | +1.07% | 49,805 | 5,648만 |
| 2026-07-02 | 1,144 | 1,146 | 1,095 | 1,122 | -22 | -1.92% | 36,671 | 4,114만 |
| 2026-07-01 | 1,100 | 1,144 | 1,100 | 1,144 | 53 | +4.86% | 77,321 | 8,846만 |
| 2026-06-30 | 1,068 | 1,114 | 1,068 | 1,091 | 13 | +1.21% | 54,323 | 5,927만 |
| 2026-06-29 | 1,018 | 1,078 | 1,017 | 1,078 | 54 | +5.27% | 73,532 | 7,927만 |
| 2026-06-26 | 1,015 | 1,030 | 992 | 1,024 | -2 | -0.19% | 146,055 | 1.5억 |
| 2026-06-25 | 1,032 | 1,061 | 1,000 | 1,026 | -13 | -1.25% | 72,983 | 7,488만 |
| 2026-06-24 | 1,060 | 1,066 | 1,015 | 1,039 | -23 | -2.17% | 94,671 | 9,836만 |
| 2026-06-23 | 1,121 | 1,121 | 1,055 | 1,062 | -65 | -5.77% | 126,007 | 1.34억 |
| 2026-06-22 | 1,163 | 1,186 | 1,109 | 1,127 | -36 | -3.10% | 173,538 | 1.96억 |
| 2026-06-19 | 1,191 | 1,191 | 1,120 | 1,163 | -9 | -0.77% | 170,195 | 1.98억 |
| 2026-06-18 | 1,206 | 1,209 | 1,169 | 1,172 | -33 | -2.74% | 86,710 | 1.02억 |
| 2026-06-17 | 1,200 | 1,208 | 1,192 | 1,205 | 5 | +0.42% | 61,953 | 7,465만 |
| 2026-06-16 | 1,197 | 1,209 | 1,176 | 1,200 | 3 | +0.25% | 68,674 | 8,241만 |
| 2026-06-15 | 1,205 | 1,220 | 1,184 | 1,197 | -8 | -0.66% | 89,136 | 1.07억 |
| 2026-06-12 | 1,210 | 1,219 | 1,175 | 1,205 | -6 | -0.50% | 54,916 | 6,617만 |
| 2026-06-11 | 1,180 | 1,215 | 1,160 | 1,211 | 28 | +2.37% | 39,270 | 4,756만 |
| 2026-06-10 | 1,180 | 1,190 | 1,140 | 1,183 | 23 | +1.98% | 20 | 2만 |
| 2026-06-09 | 1,130 | 1,191 | 1,130 | 1,160 | 24 | +2.11% | 77,473 | 8,987만 |
| 2026-06-08 | 1,169 | 1,200 | 1,120 | 1,136 | -37 | -3.15% | 131,481 | 1.49억 |
| 2026-06-05 | 1,168 | 1,200 | 1,156 | 1,173 | 8 | +0.69% | 112,083 | 1.31억 |
| 2026-06-04 | 1,148 | 1,215 | 1,147 | 1,165 | -4 | -0.34% | 75,864 | 8,838만 |
| 2026-06-02 | 1,183 | 1,194 | 1,130 | 1,169 | -25 | -2.09% | 153,293 | 1.79억 |
| 2026-06-01 | 1,259 | 1,279 | 1,185 | 1,194 | -48 | -3.86% | 216,790 | 2.59억 |
| 2026-05-29 | 1,288 | 1,297 | 1,239 | 1,242 | -57 | -4.39% | 141,288 | 1.75억 |
| 2026-05-28 | 1,305 | 1,315 | 1,252 | 1,299 | -16 | -1.22% | 120,527 | 1.57억 |
| 2026-05-27 | 1,366 | 1,397 | 1,300 | 1,315 | -51 | -3.73% | 165,923 | 2.18억 |
| 2026-05-26 | 1,450 | 1,450 | 1,359 | 1,366 | -37 | -2.64% | 162,669 | 2.22억 |
| 2026-05-22 | 1,370 | 1,425 | 1,368 | 1,403 | 32 | +2.33% | 136,576 | 1.92억 |
| 2026-05-21 | 1,406 | 1,426 | 1,371 | 1,371 | -29 | -2.07% | 153,848 | 2.11억 |
| 2026-05-20 | 1,404 | 1,411 | 1,376 | 1,400 | -5 | -0.36% | 113,633 | 1.59억 |
| 2026-05-19 | 1,420 | 1,436 | 1,400 | 1,405 | -15 | -1.06% | 93,875 | 1.32억 |
| 2026-05-18 | 1,457 | 1,473 | 1,420 | 1,420 | -37 | -2.54% | 123,909 | 1.76억 |
| 2026-05-15 | 1,495 | 1,495 | 1,457 | 1,457 | -38 | -2.54% | 216,640 | 3.16억 |
| 2026-05-14 | 1,465 | 1,498 | 1,464 | 1,495 | 23 | +1.56% | 90,629 | 1.35억 |
| 2026-05-13 | 1,477 | 1,485 | 1,464 | 1,472 | -6 | -0.41% | 116,608 | 1.72억 |
| 2026-05-12 | 1,508 | 1,512 | 1,470 | 1,478 | -30 | -1.99% | 287,585 | 4.25억 |
| 2026-05-11 | 1,552 | 1,552 | 1,499 | 1,508 | -45 | -2.90% | 231,114 | 3.49억 |
| 2026-05-08 | 1,570 | 1,579 | 1,534 | 1,553 | -15 | -0.96% | 180,736 | 2.81억 |
| 2026-05-07 | 1,551 | 1,578 | 1,551 | 1,568 | 8 | +0.51% | 133,373 | 2.09억 |
| 2026-05-06 | 1,605 | 1,620 | 1,550 | 1,560 | -58 | -3.58% | 282,832 | 4.41억 |
| 2026-05-04 | 1,638 | 1,640 | 1,610 | 1,618 | -20 | -1.22% | 219,828 | 3.56억 |
| 2026-04-30 | 1,635 | 1,648 | 1,624 | 1,638 | 6 | +0.37% | 79,734 | 1.31억 |
| 2026-04-29 | 1,633 | 1,641 | 1,618 | 1,632 | 1 | +0.06% | 58,439 | 9,537만 |
| 2026-04-28 | 1,636 | 1,636 | 1,617 | 1,631 | -3 | -0.18% | 120,486 | 1.97억 |
| 2026-04-27 | 1,643 | 1,654 | 1,624 | 1,634 | -8 | -0.49% | 102,164 | 1.67억 |
| 2026-04-24 | 1,624 | 1,643 | 1,617 | 1,642 | 22 | +1.36% | 86,465 | 1.42억 |
| 2026-04-23 | 1,625 | 1,632 | 1,600 | 1,620 | -6 | -0.37% | 96,387 | 1.56억 |
| 2026-04-22 | 1,640 | 1,640 | 1,606 | 1,626 | -14 | -0.85% | 140,648 | 2.29억 |
| 2026-04-21 | 1,668 | 1,671 | 1,628 | 1,640 | -28 | -1.68% | 162,355 | 2.66억 |
| 2026-04-20 | 1,646 | 1,702 | 1,646 | 1,668 | 23 | +1.40% | 292,134 | 4.87억 |
| 2026-04-17 | 1,653 | 1,670 | 1,620 | 1,645 | -8 | -0.48% | 216,770 | 3.57억 |
| 2026-04-16 | 1,641 | 1,663 | 1,637 | 1,653 | 12 | +0.73% | 188,067 | 3.11억 |
| 2026-04-15 | 1,635 | 1,644 | 1,627 | 1,641 | 8 | +0.49% | 237,308 | 3.89억 |
| 2026-04-14 | 1,619 | 1,634 | 1,614 | 1,633 | 22 | +1.37% | 135,789 | 2.22억 |
| 2026-04-13 | 1,604 | 1,618 | 1,592 | 1,611 | 1 | +0.06% | 88,905 | 1.43억 |
| 2026-04-10 | 1,588 | 1,610 | 1,580 | 1,610 | 22 | +1.39% | 69,115 | 1.11억 |
| 2026-04-09 | 1,591 | 1,592 | 1,570 | 1,588 | -2 | -0.13% | 60,806 | 9,656만 |
| 2026-04-08 | 1,579 | 1,590 | 1,565 | 1,590 | 37 | +2.38% | 170,293 | 2.71억 |
| 2026-04-07 | 1,561 | 1,578 | 1,539 | 1,553 | -12 | -0.77% | 89,121 | 1.38억 |
| 2026-04-06 | 1,539 | 1,565 | 1,538 | 1,565 | 22 | +1.43% | 101,165 | 1.58억 |
| 2026-04-03 | 1,510 | 1,556 | 1,510 | 1,543 | 33 | +2.19% | 172,303 | 2.66억 |
| 2026-04-02 | 1,637 | 1,638 | 1,474 | 1,510 | -122 | -7.48% | 857,067 | 12.94억 |
| 2026-04-01 | 1,598 | 1,641 | 1,598 | 1,632 | 48 | +3.03% | 121,067 | 1.98억 |
| 2026-03-31 | 1,627 | 1,632 | 1,584 | 1,584 | -48 | -2.94% | 118,016 | 1.87억 |
| 2026-03-30 | 1,625 | 1,641 | 1,606 | 1,632 | -14 | -0.85% | 85,553 | 1.4억 |
| 2026-03-27 | 1,630 | 1,649 | 1,603 | 1,646 | — | — | 107,565 | 1.77억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)