폰드그룹
472850KOSDAQ· 소매업; 자동차 제외4,925원-30 (-0.61%)마감
52주 위치
3,5607,25037%신고가 대비 -32.07%
- 시가총액
- 2,835억
- PER
- 5.40
- PBR
- 1.19
- EPS(TTM)
- 913원
- BPS
- 4,147원
- 배당수익률
- 5.69%
- 자사주비율
- 0.54%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.7% | +15.9% | -10.8% | -12.8% | -15.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 5,010 | 5,010 | 4,910 | 4,925 | -30 | -0.61% | 17,265 | 8,503만 |
| 2026-09-21 | 5,040 | 5,040 | 4,910 | 4,955 | -55 | -1.10% | 28,018 | 1.39억 |
| 2026-09-18 | 5,000 | 5,060 | 4,965 | 5,010 | 30 | +0.60% | 13,190 | 6,608만 |
| 2026-09-17 | 4,985 | 4,995 | 4,920 | 4,980 | 55 | +1.12% | 5,802 | 2,889만 |
| 2026-09-16 | 5,040 | 5,210 | 4,870 | 4,925 | -55 | -1.10% | 50,627 | 2.49억 |
| 2026-09-15 | 4,910 | 5,040 | 4,910 | 4,980 | 10 | +0.20% | 20,255 | 1.01억 |
| 2026-09-14 | 4,855 | 5,050 | 4,770 | 4,970 | 135 | +2.79% | 41,579 | 2.07억 |
| 2026-09-11 | 4,945 | 4,985 | 4,835 | 4,835 | -100 | -2.03% | 11,351 | 5,488만 |
| 2026-09-10 | 4,880 | 4,940 | 4,795 | 4,935 | 60 | +1.23% | 17,900 | 8,834만 |
| 2026-09-09 | 4,930 | 4,940 | 4,775 | 4,875 | 10 | +0.21% | 32,322 | 1.58억 |
| 2026-09-08 | 4,855 | 4,870 | 4,775 | 4,865 | 85 | +1.78% | 17,778 | 8,649만 |
| 2026-09-07 | 4,995 | 4,995 | 4,770 | 4,780 | -135 | -2.75% | 44,013 | 2.1억 |
| 2026-09-04 | 4,970 | 5,040 | 4,890 | 4,915 | -35 | -0.71% | 24,948 | 1.23억 |
| 2026-09-03 | 5,060 | 5,080 | 4,810 | 4,950 | -110 | -2.17% | 47,306 | 2.34억 |
| 2026-09-02 | 5,100 | 5,160 | 5,010 | 5,060 | -140 | -2.69% | 37,083 | 1.88억 |
| 2026-09-01 | 5,320 | 5,320 | 4,990 | 5,200 | -160 | -2.99% | 186,429 | 9.69억 |
| 2026-08-31 | 5,500 | 5,500 | 5,160 | 5,360 | -190 | -3.42% | 90,004 | 4.82억 |
| 2026-08-28 | 5,160 | 6,090 | 5,090 | 5,550 | 470 | +9.25% | 405,474 | 22.5억 |
| 2026-08-27 | 5,050 | 5,180 | 4,995 | 5,080 | -20 | -0.39% | 46,112 | 2.34억 |
| 2026-08-26 | 5,050 | 5,250 | 5,030 | 5,100 | 20 | +0.39% | 26,786 | 1.37억 |
| 2026-08-25 | 5,000 | 5,130 | 4,760 | 5,080 | 175 | +3.57% | 37,138 | 1.89억 |
| 2026-08-24 | 4,785 | 4,975 | 4,735 | 4,905 | 200 | +4.25% | 31,023 | 1.52억 |
| 2026-08-21 | 4,765 | 4,830 | 4,655 | 4,705 | -25 | -0.53% | 100,235 | 4.72억 |
| 2026-08-20 | 4,830 | 4,835 | 4,680 | 4,730 | -45 | -0.94% | 33,041 | 1.56억 |
| 2026-08-19 | 4,950 | 4,950 | 4,695 | 4,775 | -255 | -5.07% | 71,417 | 3.41억 |
| 2026-08-18 | 5,130 | 5,130 | 4,940 | 5,030 | -100 | -1.95% | 71,079 | 3.58억 |
| 2026-08-14 | 5,360 | 5,380 | 5,090 | 5,130 | -200 | -3.75% | 53,946 | 2.77억 |
| 2026-08-13 | 5,260 | 5,510 | 5,200 | 5,330 | 30 | +0.57% | 66,485 | 3.54억 |
| 2026-08-12 | 5,140 | 5,560 | 4,975 | 5,300 | 100 | +1.92% | 123,181 | 6.53억 |
| 2026-08-11 | 5,250 | 5,300 | 5,070 | 5,200 | -30 | -0.57% | 58,573 | 3.05억 |
| 2026-08-10 | 5,210 | 5,380 | 5,120 | 5,230 | -30 | -0.57% | 132,673 | 6.94억 |
| 2026-08-07 | 5,030 | 5,280 | 4,960 | 5,260 | 200 | +3.95% | 57,038 | 3억 |
| 2026-08-06 | 5,320 | 5,360 | 5,000 | 5,060 | -370 | -6.81% | 59,554 | 3.01억 |
| 2026-08-05 | 5,010 | 5,520 | 5,000 | 5,430 | 420 | +8.38% | 171,487 | 9.31억 |
| 2026-08-04 | 4,800 | 5,110 | 4,790 | 5,010 | 155 | +3.19% | 113,747 | 5.7억 |
| 2026-08-03 | 4,480 | 4,930 | 4,380 | 4,855 | 405 | +9.10% | 248,023 | 12.04억 |
| 2026-07-31 | 4,255 | 4,490 | 4,190 | 4,450 | 300 | +7.23% | 73,817 | 3.28억 |
| 2026-07-30 | 3,800 | 4,200 | 3,800 | 4,150 | 240 | +6.14% | 85,628 | 3.55억 |
| 2026-07-29 | 3,980 | 4,075 | 3,700 | 3,910 | 0 | 0.00% | 87,168 | 3.41억 |
| 2026-07-28 | 4,045 | 4,045 | 3,860 | 3,910 | -105 | -2.62% | 72,255 | 2.83억 |
| 2026-07-27 | 3,905 | 4,020 | 3,905 | 4,015 | 120 | +3.08% | 27,364 | 1.1억 |
| 2026-07-24 | 3,960 | 3,990 | 3,820 | 3,895 | -30 | -0.76% | 22,900 | 8,920만 |
| 2026-07-23 | 3,815 | 3,925 | 3,775 | 3,925 | 145 | +3.84% | 18,016 | 7,071만 |
| 2026-07-22 | 3,795 | 3,880 | 3,775 | 3,780 | -10 | -0.26% | 55,774 | 2.11억 |
| 2026-07-21 | 3,670 | 3,790 | 3,640 | 3,790 | 35 | +0.93% | 51,626 | 1.96억 |
| 2026-07-20 | 3,660 | 3,785 | 3,625 | 3,755 | 40 | +1.08% | 95,100 | 3.57억 |
| 2026-07-16 | 3,785 | 3,785 | 3,660 | 3,715 | -45 | -1.20% | 14,975 | 5,563만 |
| 2026-07-15 | 3,685 | 3,780 | 3,685 | 3,760 | 80 | +2.17% | 34,833 | 1.31억 |
| 2026-07-14 | 3,790 | 3,805 | 3,560 | 3,680 | -115 | -3.03% | 206,400 | 7.6억 |
| 2026-07-13 | 3,840 | 3,880 | 3,745 | 3,795 | -50 | -1.30% | 77,739 | 2.95억 |
| 2026-07-10 | 3,700 | 3,920 | 3,700 | 3,845 | 145 | +3.92% | 66,504 | 2.56억 |
| 2026-07-09 | 3,875 | 3,875 | 3,675 | 3,700 | -160 | -4.15% | 58,636 | 2.17억 |
| 2026-07-08 | 3,985 | 4,080 | 3,760 | 3,860 | -155 | -3.86% | 62,812 | 2.42억 |
| 2026-07-07 | 4,125 | 4,180 | 3,970 | 4,015 | -245 | -5.75% | 135,237 | 5.43억 |
| 2026-07-06 | 4,190 | 4,345 | 4,150 | 4,260 | 40 | +0.95% | 39,882 | 1.7억 |
| 2026-07-03 | 4,160 | 4,290 | 4,065 | 4,220 | 60 | +1.44% | 33,468 | 1.41억 |
| 2026-07-02 | 4,080 | 4,385 | 4,080 | 4,160 | -135 | -3.14% | 66,671 | 2.77억 |
| 2026-07-01 | 4,180 | 4,400 | 4,025 | 4,295 | 260 | +6.44% | 41,533 | 1.78억 |
| 2026-06-30 | 4,085 | 4,180 | 4,015 | 4,035 | -50 | -1.22% | 42,005 | 1.69억 |
| 2026-06-29 | 3,785 | 4,125 | 3,785 | 4,085 | 175 | +4.48% | 99,309 | 4.06억 |
| 2026-06-26 | 4,135 | 4,135 | 3,830 | 3,910 | -210 | -5.10% | 503,680 | 19.69억 |
| 2026-06-25 | 4,110 | 4,245 | 4,035 | 4,120 | 25 | +0.61% | 35,388 | 1.46억 |
| 2026-06-24 | 4,100 | 4,295 | 3,975 | 4,095 | -40 | -0.97% | 115,029 | 4.71억 |
| 2026-06-23 | 4,215 | 4,360 | 4,105 | 4,135 | -115 | -2.71% | 47,675 | 1.97억 |
| 2026-06-22 | 4,445 | 4,500 | 4,250 | 4,250 | -215 | -4.82% | 23,320 | 9,911만 |
| 2026-06-19 | 4,840 | 4,840 | 4,305 | 4,465 | -170 | -3.67% | 39,807 | 1.78억 |
| 2026-06-18 | 4,800 | 4,800 | 4,550 | 4,635 | -195 | -4.04% | 54,669 | 2.53억 |
| 2026-06-17 | 4,760 | 4,830 | 4,655 | 4,830 | 55 | +1.15% | 36,847 | 1.78억 |
| 2026-06-16 | 4,790 | 4,820 | 4,700 | 4,775 | 30 | +0.63% | 24,572 | 1.17억 |
| 2026-06-15 | 4,645 | 4,790 | 4,590 | 4,745 | 160 | +3.49% | 33,102 | 1.57억 |
| 2026-06-12 | 4,525 | 4,610 | 4,485 | 4,585 | 115 | +2.57% | 39,802 | 1.82억 |
| 2026-06-11 | 4,420 | 4,525 | 4,135 | 4,470 | 20 | +0.45% | 39,166 | 1.75억 |
| 2026-06-10 | 4,370 | 4,600 | 4,280 | 4,450 | 80 | +1.83% | 74,457 | 3.31억 |
| 2026-06-09 | 4,090 | 4,440 | 4,090 | 4,370 | 270 | +6.59% | 60,992 | 2.67억 |
| 2026-06-08 | 4,010 | 4,285 | 3,945 | 4,100 | -130 | -3.07% | 77,377 | 3.17억 |
| 2026-06-05 | 4,035 | 4,350 | 4,010 | 4,230 | 155 | +3.80% | 67,854 | 2.87억 |
| 2026-06-04 | 4,210 | 4,210 | 4,055 | 4,075 | -140 | -3.32% | 107,762 | 4.39억 |
| 2026-06-02 | 4,050 | 4,215 | 4,050 | 4,215 | 0 | 0.00% | 43,438 | 1.83억 |
| 2026-06-01 | 4,300 | 4,435 | 4,070 | 4,215 | -80 | -1.86% | 156,204 | 6.58억 |
| 2026-05-29 | 4,300 | 4,400 | 4,215 | 4,295 | -100 | -2.28% | 50,132 | 2.15억 |
| 2026-05-28 | 4,400 | 4,490 | 4,245 | 4,395 | 5 | +0.11% | 96,835 | 4.26억 |
| 2026-05-27 | 4,650 | 4,725 | 4,385 | 4,390 | -340 | -7.19% | 215,888 | 9.48억 |
| 2026-05-26 | 4,900 | 4,980 | 4,695 | 4,730 | -120 | -2.47% | 47,550 | 2.25억 |
| 2026-05-22 | 4,910 | 4,990 | 4,660 | 4,850 | -60 | -1.22% | 49,938 | 2.42억 |
| 2026-05-21 | 4,800 | 4,970 | 4,740 | 4,910 | 185 | +3.92% | 36,586 | 1.8억 |
| 2026-05-20 | 5,000 | 5,000 | 4,610 | 4,725 | -215 | -4.35% | 42,869 | 2.03억 |
| 2026-05-19 | 4,765 | 5,030 | 4,745 | 4,940 | 95 | +1.96% | 33,146 | 1.64억 |
| 2026-05-18 | 5,000 | 5,000 | 4,750 | 4,845 | -130 | -2.61% | 54,247 | 2.63억 |
| 2026-05-15 | 5,190 | 5,190 | 4,975 | 4,975 | -125 | -2.45% | 45,696 | 2.27억 |
| 2026-05-14 | 5,200 | 5,200 | 5,040 | 5,100 | 0 | 0.00% | 101,672 | 5.19억 |
| 2026-05-13 | 5,220 | 5,290 | 5,040 | 5,100 | -120 | -2.30% | 25,549 | 1.3억 |
| 2026-05-12 | 5,310 | 5,600 | 5,100 | 5,220 | -60 | -1.14% | 95,430 | 4.98억 |
| 2026-05-11 | 5,360 | 5,400 | 5,270 | 5,280 | -120 | -2.22% | 54,995 | 2.9억 |
| 2026-05-08 | 5,330 | 5,500 | 5,250 | 5,400 | 70 | +1.31% | 43,956 | 2.37억 |
| 2026-05-07 | 5,400 | 5,470 | 5,280 | 5,330 | -120 | -2.20% | 69,059 | 3.68억 |
| 2026-05-06 | 5,630 | 5,630 | 5,280 | 5,450 | -180 | -3.20% | 112,704 | 6.14억 |
| 2026-05-04 | 5,860 | 5,860 | 5,540 | 5,630 | -220 | -3.76% | 109,797 | 6.18억 |
| 2026-04-30 | 5,960 | 5,960 | 5,660 | 5,850 | -20 | -0.34% | 96,273 | 5.63억 |
| 2026-04-29 | 6,010 | 6,240 | 5,820 | 5,870 | -90 | -1.51% | 131,854 | 7.74억 |
| 2026-04-28 | 5,870 | 6,130 | 5,760 | 5,960 | 180 | +3.11% | 92,506 | 5.51억 |
| 2026-04-27 | 5,750 | 5,820 | 5,610 | 5,780 | 140 | +2.48% | 29,070 | 1.68억 |
| 2026-04-24 | 5,640 | 5,770 | 5,570 | 5,640 | 130 | +2.36% | 51,757 | 2.92억 |
| 2026-04-23 | 5,460 | 5,540 | 5,400 | 5,510 | 20 | +0.36% | 58,946 | 3.25억 |
| 2026-04-22 | 5,390 | 5,500 | 5,380 | 5,490 | 50 | +0.92% | 27,518 | 1.51억 |
| 2026-04-21 | 5,480 | 5,510 | 5,380 | 5,440 | 0 | 0.00% | 17,994 | 9,789만 |
| 2026-04-20 | 5,480 | 5,640 | 5,320 | 5,440 | -60 | -1.09% | 40,866 | 2.22억 |
| 2026-04-17 | 5,570 | 5,610 | 5,390 | 5,500 | -70 | -1.26% | 125,784 | 6.92억 |
| 2026-04-16 | 5,510 | 5,700 | 5,470 | 5,570 | 50 | +0.91% | 55,755 | 3.11억 |
| 2026-04-15 | 5,520 | 5,580 | 5,410 | 5,520 | 0 | 0.00% | 16,397 | 9,051만 |
| 2026-04-14 | 5,300 | 5,540 | 5,300 | 5,520 | 240 | +4.55% | 32,358 | 1.79억 |
| 2026-04-13 | 5,270 | 5,410 | 5,170 | 5,280 | 50 | +0.96% | 29,428 | 1.55억 |
| 2026-04-10 | 5,280 | 5,370 | 5,220 | 5,230 | 30 | +0.58% | 35,799 | 1.87억 |
| 2026-04-09 | 5,340 | 5,340 | 5,120 | 5,200 | -90 | -1.70% | 21,328 | 1.11억 |
| 2026-04-08 | 5,250 | 5,390 | 5,170 | 5,290 | 140 | +2.72% | 40,947 | 2.17억 |
| 2026-04-07 | 5,310 | 5,310 | 5,090 | 5,150 | -60 | -1.15% | 28,590 | 1.47억 |
| 2026-04-06 | 5,220 | 5,380 | 5,120 | 5,210 | -40 | -0.76% | 52,898 | 2.76억 |
| 2026-04-03 | 5,180 | 5,420 | 5,160 | 5,250 | 190 | +3.75% | 43,914 | 2.31억 |
| 2026-04-02 | 5,320 | 5,320 | 5,010 | 5,060 | -160 | -3.07% | 35,785 | 1.81억 |
| 2026-04-01 | 5,100 | 5,270 | 5,100 | 5,220 | 210 | +4.19% | 50,146 | 2.62억 |
| 2026-03-31 | 5,280 | 5,290 | 4,945 | 5,010 | — | — | 72,814 | 3.65억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)