교촌에프앤비
339770KOSPI· 도매 및 상품 중개업3,825원+5 (+0.13%)전일 종가 2026-09-18
52주 위치
3,4955,05021%신고가 대비 -24.26%
- 시가총액
- 1,911억
- PER
- 12.75
- PBR
- 1.04
- EPS(TTM)
- 300원
- BPS
- 3,676원
- 배당수익률
- 7.84%
- 자사주비율
- 0.45%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.1% | -4.3% | -9.6% | -11.9% | -16.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,815 | 3,840 | 3,805 | 3,825 | 5 | +0.13% | 25,004 | 9,564만 |
| 2026-09-17 | 3,840 | 3,840 | 3,780 | 3,820 | -5 | -0.13% | 52,526 | 2.01억 |
| 2026-09-16 | 3,845 | 3,880 | 3,815 | 3,825 | -20 | -0.52% | 17,874 | 6,837만 |
| 2026-09-15 | 3,800 | 3,895 | 3,800 | 3,845 | 0 | 0.00% | 35,705 | 1.37억 |
| 2026-09-14 | 3,860 | 3,860 | 3,825 | 3,845 | 5 | +0.13% | 18,988 | 7,301만 |
| 2026-09-11 | 3,800 | 3,880 | 3,800 | 3,840 | 10 | +0.26% | 38,514 | 1.48억 |
| 2026-09-10 | 3,805 | 3,850 | 3,775 | 3,830 | 30 | +0.79% | 22,368 | 8,567만 |
| 2026-09-09 | 3,795 | 3,830 | 3,775 | 3,800 | 15 | +0.40% | 18,150 | 6,897만 |
| 2026-09-08 | 3,800 | 3,885 | 3,775 | 3,785 | -15 | -0.39% | 71,368 | 2.7억 |
| 2026-09-07 | 3,805 | 3,920 | 3,795 | 3,800 | 0 | 0.00% | 39,547 | 1.5억 |
| 2026-09-04 | 3,840 | 3,850 | 3,795 | 3,800 | 0 | 0.00% | 17,114 | 6,503만 |
| 2026-09-03 | 3,860 | 3,870 | 3,785 | 3,800 | -40 | -1.04% | 38,888 | 1.48억 |
| 2026-09-02 | 3,860 | 3,860 | 3,815 | 3,840 | -5 | -0.13% | 22,457 | 8,623만 |
| 2026-09-01 | 3,825 | 3,850 | 3,810 | 3,845 | 15 | +0.39% | 41,667 | 1.6억 |
| 2026-08-31 | 3,825 | 3,835 | 3,775 | 3,830 | 5 | +0.13% | 23,642 | 9,055만 |
| 2026-08-28 | 3,800 | 3,830 | 3,745 | 3,825 | 25 | +0.66% | 52,764 | 2.02억 |
| 2026-08-27 | 3,840 | 3,850 | 3,755 | 3,800 | -40 | -1.04% | 45,184 | 1.72억 |
| 2026-08-26 | 3,840 | 3,855 | 3,770 | 3,840 | 0 | 0.00% | 49,746 | 1.91억 |
| 2026-08-25 | 3,830 | 3,865 | 3,785 | 3,840 | 50 | +1.32% | 31,771 | 1.22억 |
| 2026-08-24 | 3,805 | 3,835 | 3,765 | 3,790 | 20 | +0.53% | 54,390 | 2.06억 |
| 2026-08-21 | 3,770 | 3,800 | 3,715 | 3,770 | -30 | -0.79% | 31,525 | 1.19억 |
| 2026-08-20 | 3,860 | 3,860 | 3,745 | 3,800 | -15 | -0.39% | 56,644 | 2.15억 |
| 2026-08-19 | 3,815 | 3,825 | 3,700 | 3,815 | -15 | -0.39% | 39,109 | 1.49억 |
| 2026-08-18 | 3,870 | 3,895 | 3,790 | 3,830 | -45 | -1.16% | 53,861 | 2.06억 |
| 2026-08-14 | 3,850 | 3,905 | 3,840 | 3,875 | 40 | +1.04% | 25,498 | 9,880만 |
| 2026-08-13 | 3,885 | 3,915 | 3,820 | 3,835 | -50 | -1.29% | 58,987 | 2.26억 |
| 2026-08-12 | 3,920 | 3,930 | 3,830 | 3,885 | 5 | +0.13% | 57,110 | 2.22억 |
| 2026-08-11 | 3,835 | 3,895 | 3,795 | 3,880 | 75 | +1.97% | 80,727 | 3.13억 |
| 2026-08-10 | 3,830 | 3,830 | 3,740 | 3,805 | 25 | +0.66% | 49,424 | 1.88억 |
| 2026-08-07 | 3,720 | 3,800 | 3,720 | 3,780 | 65 | +1.75% | 61,032 | 2.31억 |
| 2026-08-06 | 3,740 | 3,750 | 3,695 | 3,715 | -30 | -0.80% | 25,463 | 9,460만 |
| 2026-08-05 | 3,720 | 3,760 | 3,690 | 3,745 | 35 | +0.94% | 92,182 | 3.45억 |
| 2026-08-04 | 3,640 | 3,730 | 3,640 | 3,710 | 45 | +1.23% | 40,168 | 1.49억 |
| 2026-08-03 | 3,705 | 3,730 | 3,605 | 3,665 | -25 | -0.68% | 79,617 | 2.92억 |
| 2026-07-31 | 3,635 | 3,695 | 3,580 | 3,690 | 55 | +1.51% | 64,282 | 2.37억 |
| 2026-07-30 | 3,495 | 3,690 | 3,495 | 3,635 | 135 | +3.86% | 103,309 | 3.76억 |
| 2026-07-29 | 3,510 | 3,675 | 3,495 | 3,500 | -30 | -0.85% | 162,831 | 5.7억 |
| 2026-07-28 | 3,635 | 3,710 | 3,530 | 3,530 | -165 | -4.47% | 50,475 | 1.78억 |
| 2026-07-27 | 3,650 | 3,730 | 3,645 | 3,695 | 70 | +1.93% | 61,108 | 2.26억 |
| 2026-07-24 | 3,595 | 3,665 | 3,595 | 3,625 | 30 | +0.83% | 60,112 | 2.18억 |
| 2026-07-23 | 3,505 | 3,630 | 3,500 | 3,595 | 90 | +2.57% | 72,168 | 2.59억 |
| 2026-07-22 | 3,535 | 3,585 | 3,495 | 3,505 | -25 | -0.71% | 69,500 | 2.44억 |
| 2026-07-21 | 3,630 | 3,630 | 3,500 | 3,530 | -100 | -2.75% | 81,526 | 2.88억 |
| 2026-07-20 | 3,600 | 3,650 | 3,555 | 3,630 | -20 | -0.55% | 57,926 | 2.1억 |
| 2026-07-16 | 3,650 | 3,690 | 3,575 | 3,650 | 35 | +0.97% | 104,112 | 3.8억 |
| 2026-07-15 | 3,605 | 3,690 | 3,600 | 3,615 | 10 | +0.28% | 40,957 | 1.48억 |
| 2026-07-14 | 3,665 | 3,665 | 3,565 | 3,605 | -60 | -1.64% | 193,399 | 6.97억 |
| 2026-07-13 | 3,740 | 3,780 | 3,650 | 3,665 | -75 | -2.01% | 108,482 | 3.98억 |
| 2026-07-10 | 3,680 | 3,790 | 3,680 | 3,740 | 60 | +1.63% | 62,996 | 2.36억 |
| 2026-07-09 | 3,700 | 3,750 | 3,635 | 3,680 | -50 | -1.34% | 91,038 | 3.35억 |
| 2026-07-08 | 3,780 | 3,800 | 3,670 | 3,730 | -40 | -1.06% | 100,546 | 3.75억 |
| 2026-07-07 | 3,765 | 3,810 | 3,695 | 3,770 | 0 | 0.00% | 89,761 | 3.38억 |
| 2026-07-06 | 3,780 | 3,790 | 3,660 | 3,770 | 35 | +0.94% | 80,316 | 3.03억 |
| 2026-07-03 | 3,795 | 3,795 | 3,600 | 3,735 | -5 | -0.13% | 220,366 | 8.23억 |
| 2026-07-02 | 3,710 | 3,785 | 3,640 | 3,740 | 0 | 0.00% | 94,116 | 3.52억 |
| 2026-07-01 | 3,690 | 3,800 | 3,670 | 3,740 | 55 | +1.49% | 58,477 | 2.19억 |
| 2026-06-30 | 3,780 | 3,810 | 3,685 | 3,685 | -65 | -1.73% | 55,522 | 2.05억 |
| 2026-06-29 | 3,500 | 3,770 | 3,500 | 3,750 | 105 | +2.88% | 111,012 | 4.16억 |
| 2026-06-26 | 3,715 | 3,715 | 3,565 | 3,645 | -70 | -1.88% | 144,703 | 5.27억 |
| 2026-06-25 | 3,690 | 3,820 | 3,650 | 3,715 | -80 | -2.11% | 141,039 | 5.24억 |
| 2026-06-24 | 3,670 | 3,795 | 3,655 | 3,795 | 125 | +3.41% | 80,353 | 3.05억 |
| 2026-06-23 | 3,845 | 3,845 | 3,650 | 3,670 | -175 | -4.55% | 136,590 | 5.01억 |
| 2026-06-22 | 3,935 | 3,935 | 3,815 | 3,845 | -95 | -2.41% | 91,662 | 3.52억 |
| 2026-06-19 | 3,950 | 4,000 | 3,855 | 3,940 | -55 | -1.38% | 154,048 | 6.07억 |
| 2026-06-18 | 4,060 | 4,065 | 3,960 | 3,995 | -65 | -1.60% | 150,427 | 6.01억 |
| 2026-06-17 | 4,060 | 4,095 | 4,020 | 4,060 | 0 | 0.00% | 141,648 | 5.75억 |
| 2026-06-16 | 4,045 | 4,130 | 3,980 | 4,060 | 20 | +0.50% | 147,122 | 5.97억 |
| 2026-06-15 | 4,075 | 4,155 | 4,000 | 4,040 | -25 | -0.62% | 207,937 | 8.4억 |
| 2026-06-12 | 4,185 | 4,185 | 4,010 | 4,065 | 65 | +1.63% | 384,956 | 15.65억 |
| 2026-06-11 | 4,105 | 4,375 | 3,935 | 4,000 | -100 | -2.44% | 622,177 | 24.89억 |
| 2026-06-10 | 4,160 | 4,270 | 3,800 | 4,100 | -130 | -3.07% | 9 | 4만 |
| 2026-06-09 | 3,945 | 4,265 | 3,945 | 4,230 | 285 | +7.22% | 291,852 | 12.35억 |
| 2026-06-08 | 3,995 | 4,040 | 3,850 | 3,945 | -100 | -2.47% | 153,532 | 6.06억 |
| 2026-06-05 | 4,065 | 4,065 | 3,930 | 4,045 | 15 | +0.37% | 104,275 | 4.22억 |
| 2026-06-04 | 4,045 | 4,070 | 3,995 | 4,030 | -15 | -0.37% | 102,986 | 4.15억 |
| 2026-06-02 | 4,055 | 4,090 | 3,990 | 4,045 | -45 | -1.10% | 130,110 | 5.26억 |
| 2026-06-01 | 4,035 | 4,185 | 4,035 | 4,090 | 60 | +1.49% | 163,689 | 6.69억 |
| 2026-05-29 | 4,105 | 4,120 | 4,010 | 4,030 | -70 | -1.71% | 121,687 | 4.9억 |
| 2026-05-28 | 4,150 | 4,155 | 4,015 | 4,100 | -15 | -0.36% | 152,163 | 6.24억 |
| 2026-05-27 | 4,145 | 4,150 | 4,075 | 4,115 | -30 | -0.72% | 126,353 | 5.2억 |
| 2026-05-26 | 4,190 | 4,220 | 4,115 | 4,145 | -40 | -0.96% | 115,550 | 4.79억 |
| 2026-05-22 | 4,105 | 4,215 | 4,095 | 4,185 | 95 | +2.32% | 116,359 | 4.87억 |
| 2026-05-21 | 4,145 | 4,180 | 4,080 | 4,090 | -5 | -0.12% | 173,979 | 7.12억 |
| 2026-05-20 | 4,190 | 4,195 | 4,070 | 4,095 | -95 | -2.27% | 182,752 | 7.48억 |
| 2026-05-19 | 4,330 | 4,330 | 4,165 | 4,190 | -20 | -0.48% | 131,091 | 5.49억 |
| 2026-05-18 | 4,225 | 4,275 | 4,115 | 4,210 | -15 | -0.36% | 133,302 | 5.61억 |
| 2026-05-15 | 4,150 | 4,340 | 4,140 | 4,225 | 80 | +1.93% | 172,282 | 7.28억 |
| 2026-05-14 | 4,060 | 4,165 | 4,060 | 4,145 | 115 | +2.85% | 139,562 | 5.78억 |
| 2026-05-13 | 4,080 | 4,137 | 4,005 | 4,030 | -145 | -3.47% | 391,775 | 15.79억 |
| 2026-05-12 | 4,305 | 4,305 | 4,130 | 4,175 | -65 | -1.53% | 199,938 | 8.35억 |
| 2026-05-11 | 4,345 | 4,360 | 4,240 | 4,240 | -105 | -2.42% | 119,772 | 5.08억 |
| 2026-05-08 | 4,395 | 4,395 | 4,270 | 4,345 | 5 | +0.12% | 90,579 | 3.94억 |
| 2026-05-07 | 4,295 | 4,375 | 4,275 | 4,340 | 40 | +0.93% | 54,180 | 2.35억 |
| 2026-05-06 | 4,445 | 4,490 | 4,290 | 4,300 | -145 | -3.26% | 177,614 | 7.64억 |
| 2026-05-04 | 4,490 | 4,540 | 4,405 | 4,445 | -40 | -0.89% | 116,031 | 5.16억 |
| 2026-04-30 | 4,510 | 4,540 | 4,475 | 4,485 | -35 | -0.77% | 77,654 | 3.48억 |
| 2026-04-29 | 4,500 | 4,560 | 4,455 | 4,520 | 30 | +0.67% | 84,271 | 3.81억 |
| 2026-04-28 | 4,465 | 4,515 | 4,440 | 4,490 | 25 | +0.56% | 101,316 | 4.55억 |
| 2026-04-27 | 4,495 | 4,495 | 4,430 | 4,465 | 15 | +0.34% | 80,666 | 3.6억 |
| 2026-04-24 | 4,400 | 4,480 | 4,400 | 4,450 | 50 | +1.14% | 80,941 | 3.6억 |
| 2026-04-23 | 4,435 | 4,470 | 4,355 | 4,400 | -35 | -0.79% | 61,061 | 2.69억 |
| 2026-04-22 | 4,470 | 4,495 | 4,435 | 4,435 | -35 | -0.78% | 53,840 | 2.39억 |
| 2026-04-21 | 4,460 | 4,490 | 4,425 | 4,470 | 40 | +0.90% | 86,864 | 3.88억 |
| 2026-04-20 | 4,430 | 4,465 | 4,415 | 4,430 | 5 | +0.11% | 82,087 | 3.64억 |
| 2026-04-17 | 4,380 | 4,440 | 4,350 | 4,425 | 35 | +0.80% | 90,605 | 4.01억 |
| 2026-04-16 | 4,280 | 4,390 | 4,280 | 4,390 | 110 | +2.57% | 126,152 | 5.54억 |
| 2026-04-15 | 4,285 | 4,320 | 4,270 | 4,280 | 0 | 0.00% | 69,256 | 2.96억 |
| 2026-04-14 | 4,305 | 4,305 | 4,265 | 4,280 | -5 | -0.12% | 51,517 | 2.2억 |
| 2026-04-13 | 4,215 | 4,310 | 4,200 | 4,285 | 60 | +1.42% | 78,399 | 3.36억 |
| 2026-04-10 | 4,165 | 4,275 | 4,165 | 4,225 | 60 | +1.44% | 64,534 | 2.73억 |
| 2026-04-09 | 4,155 | 4,175 | 4,115 | 4,165 | 5 | +0.12% | 64,111 | 2.67억 |
| 2026-04-08 | 4,160 | 4,225 | 4,140 | 4,160 | 30 | +0.73% | 104,241 | 4.34억 |
| 2026-04-07 | 4,110 | 4,150 | 4,105 | 4,130 | 10 | +0.24% | 36,232 | 1.5억 |
| 2026-04-06 | 4,130 | 4,160 | 4,095 | 4,120 | -10 | -0.24% | 48,574 | 2억 |
| 2026-04-03 | 4,095 | 4,175 | 4,095 | 4,130 | 50 | +1.23% | 51,848 | 2.14억 |
| 2026-04-02 | 4,200 | 4,210 | 4,075 | 4,080 | -80 | -1.92% | 72,368 | 2.95억 |
| 2026-04-01 | 4,100 | 4,175 | 4,080 | 4,160 | 95 | +2.34% | 55,652 | 2.32억 |
| 2026-03-31 | 4,075 | 4,160 | 4,065 | 4,065 | -20 | -0.49% | 72,471 | 2.95억 |
| 2026-03-30 | 4,140 | 4,140 | 4,060 | 4,085 | -70 | -1.68% | 110,107 | 4.5억 |
| 2026-03-27 | 4,150 | 4,180 | 4,110 | 4,155 | — | — | 71,051 | 2.95억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)