DL

000210KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

54,500원+200 (+0.37%)전일 종가 2026-09-18

52주 위치

33,90077,70047%신고가 대비 -29.86%

시가총액: 1.1조1조 1,421억
PER: 8.74
PBR: 0.26
EPS(TTM): 6,235원
BPS: 205,841원
자사주비율: 0.12%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가54,500원

시가총액1조 1,421억

52주 최고77,700원

52주 최저33,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.5%	+4.0%	+9.3%	+44.8%	+43.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	55,300	55,300	54,000	54,500	200	+0.37%	63,715	34.72억
2026-09-17	55,100	55,900	53,700	54,300	-300	-0.55%	47,051	25.55억
2026-09-16	53,000	55,600	52,500	54,600	1,100	+2.06%	91,488	49.95억
2026-09-15	52,700	54,000	52,200	53,500	-300	-0.56%	45,294	24.23억
2026-09-14	53,700	55,000	52,100	53,800	-1,200	-2.18%	55,217	29.71억
2026-09-11	53,800	55,700	53,300	55,000	200	+0.36%	34,824	19.15억
2026-09-10	55,600	56,400	53,300	54,800	-1,200	-2.14%	85,666	46.94억
2026-09-09	53,800	56,600	53,800	56,000	2,100	+3.90%	88,217	49.4억
2026-09-08	54,200	55,600	53,500	53,900	100	+0.19%	71,669	38.63억
2026-09-07	54,100	54,300	53,400	53,800	200	+0.37%	45,631	24.55억
2026-09-04	54,400	55,400	53,300	53,600	-1,400	-2.55%	57,884	31.03억
2026-09-03	51,200	56,100	50,800	55,000	3,800	+7.42%	214,903	118억
2026-09-02	49,600	52,000	49,000	51,200	600	+1.19%	88,555	45.34억
2026-09-01	49,900	52,500	49,150	50,600	200	+0.40%	76,386	38.65억
2026-08-31	49,700	50,400	48,600	50,400	400	+0.80%	29,897	15.07억
2026-08-28	49,200	50,000	48,100	50,000	0	0.00%	59,041	29.52억
2026-08-27	50,000	50,600	49,000	50,000	350	+0.70%	36,689	18.34억
2026-08-26	48,500	50,100	47,600	49,650	1,500	+3.12%	40,681	20.2억
2026-08-25	47,350	48,900	45,800	48,150	1,250	+2.67%	40,961	19.72억
2026-08-24	47,050	47,800	46,050	46,900	200	+0.43%	30,690	14.39억
2026-08-21	48,450	48,550	46,050	46,700	-2,250	-4.60%	46,187	21.57억
2026-08-20	50,200	51,600	48,600	48,950	-1,150	-2.30%	45,338	22.19억
2026-08-19	49,300	51,100	48,400	50,100	-600	-1.18%	39,350	19.71억
2026-08-18	51,900	52,800	49,950	50,700	-1,200	-2.31%	79,361	40.24억
2026-08-14	50,800	52,200	50,800	51,900	1,000	+1.96%	57,788	29.99억
2026-08-13	50,400	51,400	49,950	50,900	800	+1.60%	139,711	71.11억
2026-08-12	50,700	51,500	50,000	50,100	-500	-0.99%	50,212	25.16억
2026-08-11	51,700	52,200	50,200	50,600	-1,100	-2.13%	49,431	25.01억
2026-08-10	50,500	51,800	49,350	51,700	800	+1.57%	55,363	28.62억
2026-08-07	49,900	50,900	49,000	50,900	1,200	+2.41%	63,727	32.44억
2026-08-06	50,800	52,500	49,400	49,700	-1,500	-2.93%	61,489	30.56억
2026-08-05	51,000	52,600	50,700	51,200	-700	-1.35%	104,450	53.48억
2026-08-04	45,700	52,300	45,500	51,900	5,950	+12.95%	264,729	137억
2026-08-03	43,050	48,650	42,250	45,950	3,000	+6.98%	248,841	114억
2026-07-31	42,500	43,500	41,300	42,950	1,350	+3.25%	96,764	41.56억
2026-07-30	39,000	43,400	39,000	41,600	450	+1.09%	142,310	59.2억
2026-07-29	45,200	45,300	39,550	41,150	-3,550	-7.94%	78,363	32.25억
2026-07-28	47,700	47,700	44,100	44,700	-3,750	-7.74%	40,863	18.27억
2026-07-27	49,650	50,700	48,200	48,450	-2,050	-4.06%	82,462	39.95억
2026-07-24	49,900	51,800	49,800	50,500	-400	-0.79%	77,580	39.18억
2026-07-23	47,500	51,700	47,500	50,900	4,900	+10.65%	172,517	87.81억
2026-07-22	46,050	47,950	46,000	46,000	0	0.00%	78,347	36.04억
2026-07-21	43,150	46,350	42,950	46,000	2,000	+4.55%	89,376	41.11억
2026-07-20	46,600	46,600	43,700	44,000	-2,450	-5.27%	65,437	28.79억
2026-07-16	47,500	47,600	44,800	46,450	-600	-1.28%	51,979	24.14억
2026-07-15	46,250	48,000	45,550	47,050	1,500	+3.29%	101,550	47.78억
2026-07-14	46,050	46,800	44,550	45,550	0	0.00%	214,988	97.93억
2026-07-13	45,850	48,300	44,500	45,550	-100	-0.22%	100,156	45.62억
2026-07-10	43,700	46,750	43,100	45,650	3,150	+7.41%	89,333	40.78억
2026-07-09	45,050	45,050	41,550	42,500	-1,800	-4.06%	169,685	72.12억
2026-07-08	45,450	46,000	42,700	44,300	-950	-2.10%	80,710	35.75억
2026-07-07	45,750	46,000	43,000	45,250	-450	-0.98%	75,685	34.25억
2026-07-06	46,200	47,200	44,400	45,700	-400	-0.87%	89,118	40.73억
2026-07-03	45,500	47,500	44,400	46,100	600	+1.32%	82,688	38.12억
2026-07-02	45,700	47,450	43,700	45,500	-50	-0.11%	93,552	42.57억
2026-07-01	45,200	45,700	43,600	45,550	2,300	+5.32%	117,893	53.7억
2026-06-30	45,950	45,950	43,150	43,250	-2,250	-4.95%	63,604	27.51억
2026-06-29	41,050	45,700	40,650	45,500	4,250	+10.30%	72,329	32.91억
2026-06-26	43,050	43,700	40,100	41,250	-2,550	-5.82%	103,954	42.88억
2026-06-25	45,000	46,100	43,450	43,800	-1,050	-2.34%	116,176	50.89억
2026-06-24	43,300	45,650	42,400	44,850	1,850	+4.30%	106,835	47.92억
2026-06-23	46,600	46,750	42,900	43,000	-5,650	-11.61%	109,765	47.2억
2026-06-22	49,100	50,300	48,000	48,650	-900	-1.82%	69,640	33.88억
2026-06-19	51,600	52,100	47,750	49,550	-2,850	-5.44%	124,562	61.72억
2026-06-18	53,500	53,800	51,200	52,400	-1,700	-3.14%	94,645	49.59억
2026-06-17	56,200	56,300	53,600	54,100	-700	-1.28%	53,924	29.17억
2026-06-16	54,700	57,800	53,500	54,800	-400	-0.72%	113,655	62.28억
2026-06-15	57,000	57,200	54,700	55,200	1,200	+2.22%	97,533	53.84억
2026-06-12	55,200	55,900	53,400	54,000	2,000	+3.85%	121,636	65.68억
2026-06-11	47,800	52,900	47,300	52,000	4,400	+9.24%	167,351	87.02억
2026-06-10	46,000	50,000	46,000	47,600	450	+0.95%	94,441	44.95억
2026-06-09	46,100	47,950	44,700	47,150	1,050	+2.28%	97,541	45.99억
2026-06-08	46,700	49,750	45,350	46,100	-4,000	-7.98%	84,991	39.18억
2026-06-05	51,700	51,700	48,550	50,100	-1,100	-2.15%	60,859	30.49억
2026-06-04	50,000	51,900	49,800	51,200	600	+1.19%	68,610	35.13억
2026-06-02	51,000	51,200	49,550	50,600	-1,200	-2.32%	96,612	48.89억
2026-06-01	51,500	52,800	50,800	51,800	-2,500	-4.60%	95,426	49.43억
2026-05-29	55,900	56,100	50,900	54,300	-500	-0.91%	146,736	79.68억
2026-05-28	57,000	57,000	52,400	54,800	-1,400	-2.49%	91,766	50.29억
2026-05-27	60,100	60,700	55,800	56,200	-4,300	-7.11%	106,614	59.92억
2026-05-26	61,800	63,900	59,600	60,500	300	+0.50%	88,978	53.83억
2026-05-22	58,900	60,900	57,700	60,200	3,100	+5.43%	112,997	68.02억
2026-05-21	54,800	57,200	53,200	57,100	4,200	+7.94%	153,973	87.92억
2026-05-20	54,500	55,700	51,000	52,900	-2,100	-3.82%	120,416	63.7억
2026-05-19	58,200	58,200	53,200	55,000	-2,400	-4.18%	205,814	113억
2026-05-18	57,400	58,300	55,200	57,400	-2,500	-4.17%	99,983	57.39억
2026-05-15	63,500	63,900	59,300	59,900	-3,300	-5.22%	93,785	56.18억
2026-05-14	62,700	63,900	60,000	63,200	1,200	+1.94%	174,870	111억
2026-05-13	61,800	63,000	59,700	62,000	300	+0.49%	113,832	70.58억
2026-05-12	67,100	67,100	59,200	61,700	-5,300	-7.91%	186,475	115억
2026-05-11	63,800	68,500	63,500	67,000	3,000	+4.69%	273,597	183억
2026-05-08	65,200	65,700	61,800	64,000	-1,600	-2.44%	176,827	113억
2026-05-07	66,900	68,100	63,800	65,600	100	+0.15%	183,945	121억
2026-05-06	67,100	67,400	65,400	65,500	-1,900	-2.82%	142,147	93.11억
2026-05-04	72,700	72,700	66,100	67,400	-4,100	-5.73%	159,622	108억
2026-04-30	75,300	75,700	70,300	71,500	-5,300	-6.90%	179,008	128억
2026-04-29	71,000	77,700	70,900	76,800	6,400	+9.09%	394,046	303억
2026-04-28	67,200	71,200	67,000	70,400	3,100	+4.61%	192,747	136억
2026-04-27	68,900	69,000	65,900	67,300	-1,300	-1.90%	91,270	61.42억
2026-04-24	69,800	71,400	66,600	68,600	2,400	+3.63%	228,772	157억
2026-04-23	64,900	67,100	64,000	66,200	2,600	+4.09%	161,460	107억
2026-04-22	63,400	64,700	62,000	63,600	-300	-0.47%	100,776	64.09억
2026-04-21	65,500	67,100	63,600	63,900	-1,200	-1.84%	113,046	72.24억
2026-04-20	64,100	66,400	63,300	65,100	500	+0.77%	100,124	65.18억
2026-04-17	64,500	66,200	62,500	64,600	1,100	+1.73%	109,426	70.69억
2026-04-16	64,000	64,800	62,400	63,500	-500	-0.78%	125,477	79.68억
2026-04-15	66,000	66,800	63,600	64,000	-1,500	-2.29%	136,709	87.49억
2026-04-14	64,500	66,500	62,500	65,500	1,700	+2.66%	171,806	113억
2026-04-13	62,500	65,100	61,800	63,800	-1,800	-2.74%	129,147	82.4억
2026-04-10	70,000	70,400	65,600	65,600	-2,300	-3.39%	133,303	87.45억
2026-04-09	65,500	68,400	64,200	67,900	1,100	+1.65%	152,376	103억
2026-04-08	66,800	70,800	65,100	66,800	2,500	+3.89%	432,045	289억
2026-04-07	63,500	67,000	62,800	64,300	1,600	+2.55%	202,185	130억
2026-04-06	61,600	64,300	60,700	62,700	3,200	+5.38%	195,914	123억
2026-04-03	58,800	62,300	57,300	59,500	2,600	+4.57%	157,021	93.43억
2026-04-02	61,400	61,400	56,400	56,900	-5,900	-9.39%	239,438	136억
2026-04-01	62,200	64,000	60,400	62,800	2,400	+3.97%	182,934	115억
2026-03-31	62,700	63,200	59,600	60,400	-2,100	-3.36%	170,956	103억
2026-03-30	58,500	63,500	58,200	62,500	-100	-0.16%	161,468	101억
2026-03-27	59,400	63,100	58,300	62,600	—	—	195,279	122억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)