배럴
267790KOSDAQ· 의복, 의복 액세서리 및 모피제품 제조업3,095원-105 (-3.28%)전일 종가 2026-09-18
52주 위치
2,7504,30022%신고가 대비 -28.02%
- 시가총액
- 238억
- PER
- 2.55
- PBR
- 0.45
- EPS(TTM)
- 1,212원
- BPS
- 6,802원
- 배당수익률
- 2.42%
- 자사주비율
- 0.93%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -10.4% | -7.5% | -15.6% | -18.3% | -22.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,195 | 3,230 | 3,070 | 3,095 | -105 | -3.28% | 6,744 | 2,087만 |
| 2026-09-17 | 3,170 | 3,250 | 3,135 | 3,200 | 30 | +0.95% | 3,179 | 1,017만 |
| 2026-09-16 | 3,290 | 3,290 | 3,170 | 3,170 | -115 | -3.50% | 4,576 | 1,451만 |
| 2026-09-15 | 3,290 | 3,375 | 3,180 | 3,285 | -5 | -0.15% | 3,281 | 1,078만 |
| 2026-09-14 | 3,275 | 3,340 | 3,200 | 3,290 | 15 | +0.46% | 1,225 | 403만 |
| 2026-09-11 | 3,355 | 3,355 | 3,240 | 3,275 | -75 | -2.24% | 341 | 112만 |
| 2026-09-10 | 3,485 | 3,485 | 3,280 | 3,350 | 15 | +0.45% | 1,290 | 432만 |
| 2026-09-09 | 3,335 | 3,415 | 3,330 | 3,335 | 0 | 0.00% | 4,429 | 1,477만 |
| 2026-09-08 | 3,425 | 3,425 | 3,270 | 3,335 | -85 | -2.49% | 2,513 | 838만 |
| 2026-09-07 | 3,450 | 3,450 | 3,380 | 3,420 | -30 | -0.87% | 2,485 | 850만 |
| 2026-09-04 | 3,455 | 3,490 | 3,405 | 3,450 | -35 | -1.00% | 1,076 | 371만 |
| 2026-09-03 | 3,565 | 3,565 | 3,415 | 3,485 | -105 | -2.92% | 4,512 | 1,572만 |
| 2026-09-02 | 3,450 | 3,590 | 3,380 | 3,590 | 130 | +3.76% | 5,970 | 2,143만 |
| 2026-09-01 | 3,360 | 3,520 | 3,360 | 3,460 | 35 | +1.02% | 4,792 | 1,658만 |
| 2026-08-31 | 3,525 | 3,625 | 3,420 | 3,425 | -60 | -1.72% | 44,713 | 1.53억 |
| 2026-08-28 | 3,465 | 3,510 | 3,440 | 3,485 | -5 | -0.14% | 8,928 | 3,111만 |
| 2026-08-27 | 3,455 | 3,495 | 3,400 | 3,490 | 35 | +1.01% | 6,012 | 2,098만 |
| 2026-08-26 | 3,240 | 3,470 | 3,240 | 3,455 | 270 | +8.48% | 60,289 | 2.08억 |
| 2026-08-25 | 3,205 | 3,205 | 3,100 | 3,185 | -20 | -0.62% | 3,968 | 1,264만 |
| 2026-08-24 | 3,255 | 3,330 | 3,200 | 3,205 | -130 | -3.90% | 1,912 | 613만 |
| 2026-08-21 | 3,365 | 3,365 | 3,060 | 3,335 | -60 | -1.77% | 4,912 | 1,638만 |
| 2026-08-20 | 3,330 | 3,435 | 3,130 | 3,395 | 85 | +2.57% | 12,656 | 4,297만 |
| 2026-08-19 | 3,305 | 3,455 | 3,285 | 3,310 | -145 | -4.20% | 3,289 | 1,089만 |
| 2026-08-18 | 3,235 | 3,485 | 3,200 | 3,455 | 225 | +6.97% | 62,711 | 2.17억 |
| 2026-08-14 | 3,340 | 3,340 | 3,195 | 3,230 | -115 | -3.44% | 3,306 | 1,068만 |
| 2026-08-13 | 3,400 | 3,400 | 3,255 | 3,345 | -35 | -1.04% | 5,159 | 1,726만 |
| 2026-08-12 | 3,415 | 3,415 | 3,310 | 3,380 | -10 | -0.29% | 2,038 | 689만 |
| 2026-08-11 | 3,160 | 3,425 | 3,135 | 3,390 | 265 | +8.48% | 30,309 | 1.03억 |
| 2026-08-10 | 3,075 | 3,160 | 3,050 | 3,125 | 50 | +1.63% | 9,120 | 2,850만 |
| 2026-08-07 | 3,065 | 3,145 | 3,060 | 3,075 | -15 | -0.49% | 2,881 | 886만 |
| 2026-08-06 | 3,100 | 3,100 | 3,030 | 3,090 | -10 | -0.32% | 2,048 | 633만 |
| 2026-08-05 | 3,200 | 3,200 | 3,045 | 3,100 | 35 | +1.14% | 6,443 | 1,997만 |
| 2026-08-04 | 3,280 | 3,280 | 3,000 | 3,065 | -10 | -0.33% | 1,070 | 328만 |
| 2026-08-03 | 3,085 | 3,100 | 3,070 | 3,075 | -25 | -0.81% | 1,531 | 471만 |
| 2026-07-31 | 3,200 | 3,200 | 2,995 | 3,100 | 5 | +0.16% | 6,825 | 2,116만 |
| 2026-07-30 | 3,160 | 3,160 | 3,005 | 3,095 | -65 | -2.06% | 1,958 | 606만 |
| 2026-07-29 | 3,225 | 3,300 | 2,930 | 3,160 | -45 | -1.40% | 16,798 | 5,308만 |
| 2026-07-28 | 3,355 | 3,355 | 3,070 | 3,205 | -150 | -4.47% | 7,261 | 2,327만 |
| 2026-07-27 | 3,325 | 3,400 | 3,300 | 3,355 | 45 | +1.36% | 1,107 | 371만 |
| 2026-07-24 | 3,325 | 3,395 | 3,270 | 3,310 | -15 | -0.45% | 976 | 323만 |
| 2026-07-23 | 3,325 | 3,380 | 3,255 | 3,325 | 0 | 0.00% | 4,077 | 1,356만 |
| 2026-07-22 | 3,065 | 3,465 | 3,065 | 3,325 | 285 | +9.38% | 42,791 | 1.42억 |
| 2026-07-21 | 3,155 | 3,155 | 3,000 | 3,040 | -115 | -3.65% | 8,011 | 2,435만 |
| 2026-07-20 | 3,260 | 3,280 | 3,095 | 3,155 | -200 | -5.96% | 5,571 | 1,758만 |
| 2026-07-16 | 3,420 | 3,420 | 3,230 | 3,355 | 0 | 0.00% | 3,454 | 1,159만 |
| 2026-07-15 | 3,360 | 3,420 | 3,340 | 3,355 | -15 | -0.45% | 986 | 331만 |
| 2026-07-14 | 3,340 | 3,395 | 3,320 | 3,370 | -25 | -0.74% | 6,350 | 2,140만 |
| 2026-07-13 | 3,455 | 3,475 | 3,385 | 3,395 | -60 | -1.74% | 7,592 | 2,577만 |
| 2026-07-10 | 3,400 | 3,510 | 3,395 | 3,455 | 30 | +0.88% | 26,863 | 9,281만 |
| 2026-07-09 | 3,440 | 3,500 | 3,365 | 3,425 | -20 | -0.58% | 23,622 | 8,091만 |
| 2026-07-08 | 3,395 | 3,525 | 3,345 | 3,445 | -25 | -0.72% | 18,115 | 6,241만 |
| 2026-07-07 | 3,500 | 3,540 | 3,395 | 3,470 | -30 | -0.86% | 27,332 | 9,484만 |
| 2026-07-06 | 3,495 | 3,540 | 3,305 | 3,500 | 5 | +0.14% | 36,353 | 1.27억 |
| 2026-07-03 | 3,480 | 3,510 | 3,300 | 3,495 | 50 | +1.45% | 23,249 | 8,126만 |
| 2026-07-02 | 3,295 | 3,485 | 3,295 | 3,445 | 10 | +0.29% | 24,593 | 8,472만 |
| 2026-07-01 | 3,380 | 3,460 | 3,300 | 3,435 | 55 | +1.63% | 23,839 | 8,189만 |
| 2026-06-30 | 3,290 | 3,405 | 3,285 | 3,380 | 90 | +2.74% | 16,106 | 5,444만 |
| 2026-06-29 | 3,010 | 3,340 | 2,950 | 3,290 | 185 | +5.96% | 15,352 | 5,051만 |
| 2026-06-26 | 3,235 | 3,235 | 2,980 | 3,105 | -130 | -4.02% | 11,210 | 3,481만 |
| 2026-06-25 | 3,350 | 3,400 | 3,235 | 3,235 | -20 | -0.61% | 15,596 | 5,045만 |
| 2026-06-24 | 3,335 | 3,430 | 3,230 | 3,255 | -100 | -2.98% | 11,439 | 3,723만 |
| 2026-06-23 | 3,395 | 3,395 | 3,200 | 3,355 | 0 | 0.00% | 18,198 | 6,105만 |
| 2026-06-22 | 3,485 | 3,500 | 3,285 | 3,355 | 10 | +0.30% | 19,444 | 6,523만 |
| 2026-06-19 | 3,565 | 3,565 | 3,250 | 3,345 | 0 | 0.00% | 13,809 | 4,619만 |
| 2026-06-18 | 3,435 | 3,435 | 3,320 | 3,345 | -90 | -2.62% | 7,859 | 2,629만 |
| 2026-06-17 | 3,495 | 3,550 | 3,375 | 3,435 | -45 | -1.29% | 10,690 | 3,672만 |
| 2026-06-16 | 3,595 | 3,630 | 3,400 | 3,480 | 210 | +6.42% | 52,215 | 1.82억 |
| 2026-06-15 | 3,150 | 3,435 | 3,150 | 3,270 | 15 | +0.46% | 6,061 | 1,982만 |
| 2026-06-12 | 3,305 | 3,305 | 3,060 | 3,255 | 50 | +1.56% | 8,394 | 2,732만 |
| 2026-06-11 | 3,065 | 3,220 | 3,050 | 3,205 | 115 | +3.72% | 8,758 | 2,807만 |
| 2026-06-10 | 2,970 | 3,185 | 2,905 | 3,090 | 95 | +3.17% | 9,573 | 2,958만 |
| 2026-06-09 | 2,890 | 2,995 | 2,880 | 2,995 | 85 | +2.92% | 6,820 | 2,043만 |
| 2026-06-08 | 3,000 | 3,000 | 2,750 | 2,910 | -90 | -3.00% | 14,207 | 4,134만 |
| 2026-06-05 | 3,025 | 3,080 | 2,995 | 3,000 | -45 | -1.48% | 5,040 | 1,512만 |
| 2026-06-04 | 3,115 | 3,140 | 3,005 | 3,045 | -95 | -3.03% | 7,311 | 2,226만 |
| 2026-06-02 | 3,120 | 3,140 | 2,915 | 3,140 | -5 | -0.16% | 26,310 | 8,261만 |
| 2026-06-01 | 3,355 | 3,355 | 3,040 | 3,145 | -210 | -6.26% | 28,594 | 8,993만 |
| 2026-05-29 | 3,285 | 3,365 | 3,170 | 3,355 | 45 | +1.36% | 17,096 | 5,736만 |
| 2026-05-28 | 3,395 | 3,430 | 3,265 | 3,310 | -120 | -3.50% | 13,937 | 4,613만 |
| 2026-05-27 | 3,345 | 3,460 | 3,320 | 3,430 | 85 | +2.54% | 26,294 | 9,019만 |
| 2026-05-26 | 3,455 | 3,470 | 3,320 | 3,345 | -45 | -1.33% | 19,606 | 6,558만 |
| 2026-05-22 | 3,455 | 3,600 | 3,305 | 3,390 | -100 | -2.87% | 29,100 | 9,865만 |
| 2026-05-21 | 3,455 | 3,600 | 3,445 | 3,490 | 35 | +1.01% | 13,264 | 4,629만 |
| 2026-05-20 | 3,450 | 3,530 | 3,395 | 3,455 | -20 | -0.58% | 12,916 | 4,462만 |
| 2026-05-19 | 3,610 | 3,610 | 3,445 | 3,475 | -70 | -1.97% | 14,773 | 5,134만 |
| 2026-05-18 | 3,515 | 3,570 | 3,365 | 3,545 | 65 | +1.87% | 32,794 | 1.16억 |
| 2026-05-15 | 3,500 | 3,500 | 3,445 | 3,480 | -20 | -0.57% | 23,460 | 8,164만 |
| 2026-05-14 | 3,485 | 3,515 | 3,465 | 3,500 | 15 | +0.43% | 17,337 | 6,068만 |
| 2026-05-13 | 3,480 | 3,550 | 3,465 | 3,485 | 15 | +0.43% | 11,802 | 4,113만 |
| 2026-05-12 | 3,490 | 3,510 | 3,450 | 3,470 | -25 | -0.72% | 22,668 | 7,866만 |
| 2026-05-11 | 3,655 | 3,720 | 3,480 | 3,495 | -155 | -4.25% | 29,162 | 1.02억 |
| 2026-05-08 | 3,540 | 3,755 | 3,445 | 3,650 | 160 | +4.58% | 89,600 | 3.27억 |
| 2026-05-07 | 3,520 | 3,520 | 3,440 | 3,490 | -30 | -0.85% | 12,587 | 4,393만 |
| 2026-05-06 | 3,495 | 3,525 | 3,470 | 3,520 | 25 | +0.72% | 22,521 | 7,927만 |
| 2026-05-04 | 3,520 | 3,520 | 3,470 | 3,495 | -25 | -0.71% | 12,790 | 4,470만 |
| 2026-04-30 | 3,585 | 3,585 | 3,485 | 3,520 | -65 | -1.81% | 18,624 | 6,556만 |
| 2026-04-29 | 3,455 | 3,800 | 3,390 | 3,585 | 125 | +3.61% | 101,424 | 3.64억 |
| 2026-04-28 | 3,490 | 3,495 | 3,455 | 3,460 | -30 | -0.86% | 20,328 | 7,033만 |
| 2026-04-27 | 3,480 | 3,515 | 3,470 | 3,490 | 10 | +0.29% | 15,116 | 5,275만 |
| 2026-04-24 | 3,450 | 3,575 | 3,450 | 3,480 | 30 | +0.87% | 9,365 | 3,259만 |
| 2026-04-23 | 3,470 | 3,500 | 3,450 | 3,450 | -50 | -1.43% | 13,622 | 4,700만 |
| 2026-04-22 | 3,530 | 3,580 | 3,470 | 3,500 | -20 | -0.57% | 16,065 | 5,623만 |
| 2026-04-21 | 3,650 | 3,650 | 3,505 | 3,520 | -65 | -1.81% | 15,919 | 5,603만 |
| 2026-04-20 | 3,570 | 3,645 | 3,550 | 3,585 | -10 | -0.28% | 15,143 | 5,429만 |
| 2026-04-17 | 3,660 | 3,660 | 3,555 | 3,595 | 45 | +1.27% | 7,907 | 2,843만 |
| 2026-04-16 | 3,530 | 3,605 | 3,515 | 3,550 | -5 | -0.14% | 9,431 | 3,348만 |
| 2026-04-15 | 3,540 | 3,585 | 3,530 | 3,555 | 15 | +0.42% | 10,231 | 3,637만 |
| 2026-04-14 | 3,530 | 3,605 | 3,530 | 3,540 | 10 | +0.28% | 13,560 | 4,800만 |
| 2026-04-13 | 3,480 | 3,560 | 3,450 | 3,530 | 50 | +1.44% | 25,423 | 8,974만 |
| 2026-04-10 | 3,455 | 3,505 | 3,455 | 3,480 | -10 | -0.29% | 3,612 | 1,257만 |
| 2026-04-09 | 3,465 | 3,565 | 3,465 | 3,490 | -75 | -2.10% | 2,660 | 928만 |
| 2026-04-08 | 3,515 | 3,570 | 3,480 | 3,565 | 55 | +1.57% | 11,099 | 3,957만 |
| 2026-04-07 | 3,450 | 3,515 | 3,400 | 3,510 | 60 | +1.74% | 14,779 | 5,187만 |
| 2026-04-06 | 3,310 | 3,450 | 3,310 | 3,450 | 90 | +2.68% | 19,876 | 6,857만 |
| 2026-04-03 | 3,310 | 3,370 | 3,300 | 3,360 | 35 | +1.05% | 10,519 | 3,534만 |
| 2026-04-02 | 3,360 | 3,375 | 3,325 | 3,325 | -70 | -2.06% | 28,040 | 9,323만 |
| 2026-04-01 | 3,375 | 3,435 | 3,320 | 3,395 | 30 | +0.89% | 16,243 | 5,514만 |
| 2026-03-31 | 3,455 | 3,455 | 3,310 | 3,365 | -120 | -3.44% | 17,986 | 6,052만 |
| 2026-03-30 | 3,400 | 3,485 | 3,310 | 3,485 | -5 | -0.14% | 25,993 | 9,059만 |
| 2026-03-27 | 3,575 | 3,575 | 3,465 | 3,490 | — | — | 6,286 | 2,194만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)