원익피앤이

217820KOSDAQ· 기타 기계 및 장비 제조업

2,280원0 (0.00%)마감yfinance (비공식)

52주 위치

1,5154,62525%신고가 대비 -50.70%

시가총액: 1,082억
PBR: 1.13
EPS(TTM): -190원
BPS: 2,021원
자사주비율: 5.93%
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 종가2,280원

시가총액1,082억

52주 최고4,625원

52주 최저1,515원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+23.9%	+6.5%	-29.7%	-37.4%	-19.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,280	2,320	2,230	2,280	0	0.00%	248,031	5.66억
2026-09-18	2,300	2,345	2,250	2,280	-15	-0.65%	424,850	9.69억
2026-09-17	2,290	2,335	2,270	2,295	-20	-0.86%	361,298	8.29억
2026-09-16	2,465	2,465	2,300	2,315	-135	-5.51%	648,807	15.02억
2026-09-15	2,555	2,900	2,370	2,450	-145	-5.59%	3,677,528	90.1억
2026-09-14	2,820	2,850	2,540	2,595	-225	-7.98%	1,098,297	28.5억
2026-09-11	2,905	3,300	2,650	2,820	175	+6.62%	11,093,780	313억
2026-09-10	2,035	2,645	1,995	2,645	610	+29.98%	981,401	25.96억
2026-09-09	2,020	2,040	1,982	2,035	65	+3.30%	67,534	1.37억
2026-09-08	2,015	2,030	1,970	1,970	-21	-1.05%	71,821	1.41억
2026-09-07	2,000	2,045	1,977	1,991	-9	-0.45%	76,790	1.53억
2026-09-04	1,994	2,055	1,911	2,000	90	+4.71%	256,755	5.14억
2026-09-03	1,944	1,994	1,893	1,910	0	0.00%	397,768	7.6억
2026-09-02	1,980	1,980	1,900	1,910	-110	-5.45%	161,455	3.08억
2026-09-01	2,060	2,060	1,987	2,020	-50	-2.42%	132,221	2.67억
2026-08-31	1,931	2,085	1,930	2,070	79	+3.97%	120,221	2.49억
2026-08-28	2,035	2,130	1,953	1,991	-29	-1.44%	390,281	7.77억
2026-08-27	2,010	2,020	1,989	2,020	34	+1.71%	41,043	8,291만
2026-08-26	1,967	2,000	1,928	1,986	14	+0.71%	139,689	2.77억
2026-08-25	1,910	1,973	1,844	1,972	62	+3.25%	286,641	5.65억
2026-08-24	1,840	1,953	1,840	1,910	70	+3.80%	286,386	5.47억
2026-08-21	1,956	1,957	1,837	1,840	-113	-5.79%	195,712	3.6억
2026-08-20	1,918	1,998	1,907	1,953	35	+1.82%	334,959	6.54억
2026-08-19	2,010	2,010	1,886	1,918	-28	-1.44%	319,471	6.13억
2026-08-18	2,015	2,050	1,941	1,946	-69	-3.42%	209,509	4.08억
2026-08-14	2,020	2,060	1,976	2,015	16	+0.80%	156,147	3.15억
2026-08-13	2,040	2,060	1,998	1,999	-16	-0.79%	79,304	1.59억
2026-08-12	2,120	2,120	1,995	2,015	-45	-2.18%	75,304	1.52억
2026-08-11	2,070	2,120	2,015	2,060	-5	-0.24%	61,149	1.26억
2026-08-10	2,030	2,100	1,990	2,065	25	+1.23%	133,712	2.76억
2026-08-07	2,020	2,070	1,985	2,040	50	+2.51%	154,378	3.15억
2026-08-06	1,981	2,015	1,955	1,990	9	+0.45%	275,250	5.48억
2026-08-05	2,050	2,050	1,928	1,981	79	+4.15%	298,067	5.9억
2026-08-04	1,790	1,937	1,790	1,902	67	+3.65%	314,001	5.97억
2026-08-03	1,779	1,871	1,735	1,835	55	+3.09%	634,383	11.64억
2026-07-31	1,678	1,780	1,627	1,780	153	+9.40%	475,057	8.46억
2026-07-30	1,515	1,686	1,515	1,627	53	+3.37%	1,050,616	17.09억
2026-07-29	1,675	1,741	1,550	1,574	-101	-6.03%	603,671	9.5억
2026-07-28	1,796	1,796	1,655	1,675	-121	-6.74%	305,383	5.12억
2026-07-27	1,802	1,886	1,790	1,796	-2	-0.11%	182,551	3.28억
2026-07-24	1,872	1,872	1,798	1,798	-76	-4.06%	143,687	2.58억
2026-07-23	1,760	1,875	1,750	1,874	114	+6.48%	279,386	5.24억
2026-07-22	1,820	1,840	1,754	1,760	35	+2.03%	268,678	4.73억
2026-07-21	1,739	1,793	1,705	1,725	-13	-0.75%	197,840	3.41억
2026-07-20	1,838	1,838	1,723	1,738	-100	-5.44%	256,735	4.46억
2026-07-16	1,873	1,885	1,823	1,838	-35	-1.87%	187,959	3.45억
2026-07-15	1,869	1,890	1,809	1,873	136	+7.83%	177,481	3.32억
2026-07-14	1,750	1,868	1,700	1,737	-43	-2.42%	308,341	5.36억
2026-07-13	1,886	1,915	1,780	1,780	-106	-5.62%	239,607	4.27억
2026-07-10	1,776	1,920	1,776	1,886	110	+6.19%	249,099	4.7억
2026-07-09	1,731	1,824	1,731	1,776	31	+1.78%	492,101	8.74억
2026-07-08	1,815	1,870	1,731	1,745	-70	-3.86%	280,732	4.9억
2026-07-07	1,950	1,955	1,790	1,815	-85	-4.47%	96,133	1.74억
2026-07-06	1,899	1,945	1,850	1,900	-15	-0.78%	64,210	1.22억
2026-07-03	1,858	1,935	1,711	1,915	57	+3.07%	122,113	2.34억
2026-07-02	1,921	1,949	1,770	1,858	-63	-3.28%	156,248	2.9억
2026-07-01	1,953	2,060	1,906	1,921	15	+0.79%	145,469	2.79억
2026-06-30	2,030	2,030	1,906	1,906	-124	-6.11%	157,124	2.99억
2026-06-29	1,778	2,095	1,699	2,030	252	+14.17%	186,036	3.78억
2026-06-26	1,836	1,836	1,700	1,778	-74	-4.00%	242,340	4.31억
2026-06-25	1,960	1,980	1,850	1,852	-108	-5.51%	166,101	3.08억
2026-06-24	1,950	1,999	1,895	1,960	15	+0.77%	129,705	2.54억
2026-06-23	2,070	2,090	1,918	1,945	-140	-6.71%	248,285	4.83억
2026-06-22	2,140	2,155	2,045	2,085	-55	-2.57%	125,428	2.62억
2026-06-19	2,235	2,320	2,095	2,140	-80	-3.60%	128,802	2.76억
2026-06-18	2,335	2,355	2,220	2,220	-120	-5.13%	90,781	2.02억
2026-06-17	2,245	2,375	2,200	2,340	90	+4.00%	135,809	3.18억
2026-06-16	2,330	2,350	2,230	2,250	-80	-3.43%	258,441	5.81억
2026-06-15	2,290	2,540	2,265	2,330	75	+3.33%	307,316	7.16억
2026-06-12	2,160	2,425	2,150	2,255	115	+5.37%	349,039	7.87억
2026-06-11	2,050	2,145	2,010	2,140	85	+4.14%	184,195	3.94억
2026-06-10	2,130	2,155	2,030	2,055	-75	-3.52%	818	168만
2026-06-09	2,050	2,185	2,050	2,130	80	+3.90%	203,301	4.33억
2026-06-08	2,245	2,245	2,035	2,050	-195	-8.69%	251,660	5.16억
2026-06-05	2,335	2,400	2,170	2,245	-80	-3.44%	170,424	3.83억
2026-06-04	2,310	2,410	2,270	2,325	40	+1.75%	188,442	4.38억
2026-06-02	2,350	2,365	2,215	2,285	-65	-2.77%	269,965	6.17억
2026-06-01	2,510	2,515	2,270	2,350	-195	-7.66%	613,602	14.42억
2026-05-29	2,870	2,870	2,530	2,545	-185	-6.78%	431,933	10.99억
2026-05-28	2,765	2,860	2,605	2,730	-35	-1.27%	339,504	9.27억
2026-05-27	2,980	2,980	2,760	2,765	-215	-7.21%	445,330	12.31억
2026-05-26	3,050	3,100	2,915	2,980	-5	-0.17%	282,540	8.42억
2026-05-22	2,900	3,045	2,900	2,985	95	+3.29%	229,691	6.86억
2026-05-21	2,890	2,940	2,800	2,890	110	+3.96%	271,881	7.86억
2026-05-20	2,905	2,965	2,690	2,780	-120	-4.14%	326,922	9.09억
2026-05-19	2,965	3,050	2,870	2,900	-150	-4.92%	322,326	9.35억
2026-05-18	3,100	3,155	2,945	3,050	-125	-3.94%	495,157	15.1억
2026-05-15	3,350	3,380	3,125	3,175	-175	-5.22%	263,742	8.37억
2026-05-14	3,465	3,470	3,240	3,350	15	+0.45%	280,849	9.41억
2026-05-13	3,475	3,475	3,305	3,335	-140	-4.03%	338,530	11.29억
2026-05-12	3,695	3,695	3,420	3,475	-220	-5.95%	532,531	18.51억
2026-05-11	3,900	4,040	3,550	3,695	-95	-2.51%	503,621	18.61억
2026-05-08	3,880	3,940	3,750	3,790	-90	-2.32%	339,082	12.85억
2026-05-07	4,100	4,115	3,875	3,880	-145	-3.60%	467,255	18.13억
2026-05-06	4,230	4,360	3,950	4,025	-200	-4.73%	797,368	32.09억
2026-05-04	4,140	4,300	4,070	4,225	250	+6.29%	1,231,482	52.03억
2026-04-30	4,135	4,145	3,940	3,975	-70	-1.73%	529,218	21.04억
2026-04-29	3,910	4,060	3,875	4,045	135	+3.45%	512,443	20.73억
2026-04-28	3,860	4,000	3,845	3,910	70	+1.82%	484,066	18.93억
2026-04-27	3,830	3,935	3,805	3,840	15	+0.39%	594,684	22.84억
2026-04-24	3,745	3,825	3,660	3,825	95	+2.55%	543,164	20.78억
2026-04-23	4,030	4,030	3,650	3,730	-260	-6.52%	1,094,487	40.82억
2026-04-22	3,680	3,990	3,590	3,990	340	+9.32%	1,268,891	50.63억
2026-04-21	3,490	3,760	3,450	3,650	260	+7.67%	831,942	30.37억
2026-04-20	3,450	3,505	3,385	3,390	-45	-1.31%	260,301	8.82억
2026-04-17	3,350	3,485	3,280	3,435	105	+3.15%	371,836	12.77억
2026-04-16	3,300	3,365	3,250	3,330	70	+2.15%	292,300	9.73억
2026-04-15	3,260	3,315	3,160	3,260	5	+0.15%	303,436	9.89억
2026-04-14	3,310	3,310	3,240	3,255	20	+0.62%	180,001	5.86억
2026-04-13	3,230	3,255	3,150	3,235	0	0.00%	144,594	4.68억
2026-04-10	3,110	3,255	3,110	3,235	155	+5.03%	221,671	7.17억
2026-04-09	3,140	3,140	3,030	3,080	-60	-1.91%	169,515	5.22억
2026-04-08	2,980	3,165	2,980	3,140	230	+7.90%	294,636	9.25억
2026-04-07	2,930	3,005	2,855	2,910	0	0.00%	200,424	5.83억
2026-04-06	2,970	3,050	2,880	2,910	-60	-2.02%	161,265	4.69억
2026-04-03	2,975	2,985	2,855	2,970	85	+2.95%	187,755	5.58억
2026-04-02	3,100	3,140	2,870	2,885	-205	-6.63%	383,461	11.06억
2026-04-01	3,010	3,160	3,010	3,090	135	+4.57%	112,900	3.49억
2026-03-31	3,015	3,045	2,955	2,955	-55	-1.83%	206,005	6.09억
2026-03-30	3,030	3,100	2,920	3,010	—	—	146,462	4.41억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)