← 관심 종목 목록
003200

일신방직

10,660원 +10 (+0.09%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 02:29 조회

일신방직 일봉 차트

시세·투자정보 네이버 증권 · 10.02 02:29 조회

전일10,650
시가10,870
고가10,870
저가10,540
거래량70,101
대금7.45억
시총2,448억
외인소진율10.23%
52주 최고17,800
52주 최저8,910
PER5.21배
EPS2,048원
추정PERN/A
추정EPSN/A
PBR0.24배
BPS43,957원
배당수익률3.75%
주당배당금400원

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 10,660 +7,246 +4,913 -13,555 10.26%
09.30 10,700 -4,325 -4,492 +13,622 10.23%
09.29 10,820 -63 +121 +3,782 10.24%
09.28 11,060 +16,148 +645 +589 10.25%
09.23 11,060 +5,883 -12,255 -5,074 10.12%

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 10,600 10,820 10,540 10,660 57,094
2026-09-30 10,790 10,900 10,560 10,700 56,672
2026-09-29 11,110 11,130 10,450 10,820 33,174
2026-09-28 10,950 11,190 10,860 11,060 58,136
2026-09-23 11,090 11,170 10,720 11,060 80,546
2026-09-22 11,470 11,480 10,980 11,020 70,553
2026-09-21 11,980 11,980 11,310 11,410 82,892
2026-09-18 11,640 12,650 11,390 11,980 220,348
2026-09-17 11,860 11,910 11,610 11,720 83,841
2026-09-16 11,250 12,870 11,120 11,800 501,589
2026-09-15 11,600 11,650 11,180 11,350 171,998
2026-09-14 12,140 12,900 10,870 11,920 816,519
2026-09-11 10,580 10,580 10,330 10,330 12,698
2026-09-10 10,380 10,580 10,200 10,580 16,312
2026-09-09 10,310 10,400 10,260 10,340 17,249
2026-09-08 10,400 10,470 10,350 10,360 18,799
2026-09-07 10,590 10,590 10,100 10,400 37,500
2026-09-04 10,790 10,790 10,310 10,480 38,631
2026-09-03 10,650 10,700 10,350 10,420 21,626
2026-09-02 10,870 10,870 10,530 10,570 13,950
2026-09-01 10,770 10,890 10,700 10,840 18,319
2026-08-31 10,950 11,110 10,730 10,910 22,814
2026-08-28 10,800 10,980 10,590 10,950 19,921
2026-08-27 10,720 10,870 10,650 10,650 21,969
2026-08-26 10,930 10,940 10,770 10,800 27,638
2026-08-25 10,850 10,920 10,620 10,880 11,003
2026-08-24 10,700 10,890 10,670 10,850 28,572
2026-08-21 10,700 10,720 10,450 10,700 29,859
2026-08-20 10,880 10,940 10,710 10,780 24,251
2026-08-19 10,880 10,880 10,680 10,820 36,106
2026-08-18 11,240 11,260 10,770 10,970 44,009
2026-08-14 10,710 11,490 10,710 11,230 95,869
2026-08-13 10,790 11,040 10,690 10,710 42,525
2026-08-12 10,730 10,890 10,720 10,780 50,924
2026-08-11 10,650 10,960 10,570 10,810 75,286
2026-08-10 10,570 10,730 10,520 10,650 41,967
2026-08-07 10,430 10,500 10,330 10,470 25,337
2026-08-06 10,330 10,560 10,300 10,320 40,953
2026-08-05 10,350 10,560 10,300 10,380 26,543
2026-08-04 10,150 10,340 10,120 10,270 31,626

출처: 네이버 증권 10.02 02:29 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 02:29 조회