대원강업
000430KOSPI· 자동차 및 트레일러 제조업4,845원-80 (-1.62%)전일 종가 2026-09-18
52주 위치
3,1406,20056%신고가 대비 -21.85%
- 시가총액
- 3,004억
- PER
- 4.19
- PBR
- 0.49
- EPS(TTM)
- 1,155원
- BPS
- 9,878원
- 배당수익률
- 2.27%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +17.6% | +4.5% | +22.3% | +25.4% | +24.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,920 | 4,965 | 4,800 | 4,845 | -80 | -1.62% | 96,088 | 4.66억 |
| 2026-09-17 | 4,750 | 4,940 | 4,695 | 4,925 | 175 | +3.68% | 113,171 | 5.57억 |
| 2026-09-16 | 4,800 | 4,935 | 4,650 | 4,750 | -95 | -1.96% | 123,837 | 5.88억 |
| 2026-09-15 | 4,845 | 4,930 | 4,745 | 4,845 | -30 | -0.62% | 128,596 | 6.23억 |
| 2026-09-14 | 4,820 | 4,970 | 4,780 | 4,875 | 50 | +1.04% | 210,162 | 10.25억 |
| 2026-09-11 | 4,760 | 4,880 | 4,700 | 4,825 | 20 | +0.42% | 129,836 | 6.26억 |
| 2026-09-10 | 4,705 | 4,880 | 4,620 | 4,805 | 165 | +3.56% | 209,667 | 10.07억 |
| 2026-09-09 | 4,560 | 4,740 | 4,560 | 4,640 | 80 | +1.75% | 112,239 | 5.21억 |
| 2026-09-08 | 4,560 | 4,670 | 4,505 | 4,560 | 0 | 0.00% | 134,733 | 6.14억 |
| 2026-09-07 | 4,390 | 4,620 | 4,270 | 4,560 | 170 | +3.87% | 188,150 | 8.58억 |
| 2026-09-04 | 4,375 | 4,430 | 4,320 | 4,390 | 55 | +1.27% | 58,592 | 2.57억 |
| 2026-09-03 | 4,235 | 4,360 | 4,210 | 4,335 | 120 | +2.85% | 76,005 | 3.29억 |
| 2026-09-02 | 4,315 | 4,365 | 4,200 | 4,215 | -155 | -3.55% | 99,976 | 4.21억 |
| 2026-09-01 | 4,390 | 4,470 | 4,325 | 4,370 | -20 | -0.46% | 41,980 | 1.83억 |
| 2026-08-31 | 4,415 | 4,415 | 4,300 | 4,390 | -70 | -1.57% | 115,680 | 5.08억 |
| 2026-08-28 | 4,280 | 4,525 | 4,270 | 4,460 | 200 | +4.69% | 168,488 | 7.51억 |
| 2026-08-27 | 4,380 | 4,380 | 4,250 | 4,260 | -115 | -2.63% | 103,984 | 4.43억 |
| 2026-08-26 | 4,215 | 4,440 | 4,170 | 4,375 | 180 | +4.29% | 272,406 | 11.92억 |
| 2026-08-25 | 3,995 | 4,220 | 3,970 | 4,195 | 185 | +4.61% | 172,507 | 7.24억 |
| 2026-08-24 | 4,005 | 4,055 | 3,990 | 4,010 | 15 | +0.38% | 75,318 | 3.02억 |
| 2026-08-21 | 4,175 | 4,175 | 3,915 | 3,995 | -65 | -1.60% | 154,554 | 6.17억 |
| 2026-08-20 | 4,125 | 4,160 | 4,005 | 4,060 | -30 | -0.73% | 96,278 | 3.91억 |
| 2026-08-19 | 4,100 | 4,150 | 3,960 | 4,090 | -30 | -0.73% | 194,901 | 7.97억 |
| 2026-08-18 | 4,085 | 4,275 | 4,060 | 4,120 | 35 | +0.86% | 512,765 | 21.13억 |
| 2026-08-14 | 3,750 | 4,580 | 3,725 | 4,085 | 335 | +8.93% | 2,645,667 | 108억 |
| 2026-08-13 | 3,800 | 3,860 | 3,700 | 3,750 | -40 | -1.06% | 100,418 | 3.77억 |
| 2026-08-12 | 3,835 | 3,835 | 3,790 | 3,790 | -15 | -0.39% | 33,079 | 1.25억 |
| 2026-08-11 | 3,800 | 3,860 | 3,765 | 3,805 | 10 | +0.26% | 69,650 | 2.65억 |
| 2026-08-10 | 3,745 | 3,830 | 3,690 | 3,795 | 50 | +1.34% | 86,366 | 3.28억 |
| 2026-08-07 | 3,680 | 3,745 | 3,650 | 3,745 | 95 | +2.60% | 40,124 | 1.5억 |
| 2026-08-06 | 3,730 | 3,730 | 3,630 | 3,650 | -65 | -1.75% | 33,680 | 1.23억 |
| 2026-08-05 | 3,680 | 3,755 | 3,640 | 3,715 | 100 | +2.77% | 58,157 | 2.16억 |
| 2026-08-04 | 3,550 | 3,640 | 3,550 | 3,615 | 55 | +1.54% | 56,269 | 2.03억 |
| 2026-08-03 | 3,585 | 3,670 | 3,520 | 3,560 | -25 | -0.70% | 54,071 | 1.92억 |
| 2026-07-31 | 3,410 | 3,620 | 3,375 | 3,585 | 230 | +6.86% | 112,355 | 4.03억 |
| 2026-07-30 | 3,140 | 3,455 | 3,140 | 3,355 | 145 | +4.52% | 169,708 | 5.69억 |
| 2026-07-29 | 3,420 | 3,430 | 3,185 | 3,210 | -165 | -4.89% | 183,588 | 5.89억 |
| 2026-07-28 | 3,555 | 3,555 | 3,365 | 3,375 | -180 | -5.06% | 100,801 | 3.4억 |
| 2026-07-27 | 3,560 | 3,665 | 3,525 | 3,555 | 15 | +0.42% | 76,351 | 2.71억 |
| 2026-07-24 | 3,615 | 3,615 | 3,440 | 3,540 | -50 | -1.39% | 123,278 | 4.36억 |
| 2026-07-23 | 3,540 | 3,615 | 3,535 | 3,590 | 80 | +2.28% | 66,250 | 2.38억 |
| 2026-07-22 | 3,520 | 3,660 | 3,490 | 3,510 | 0 | 0.00% | 72,027 | 2.53억 |
| 2026-07-21 | 3,500 | 3,540 | 3,455 | 3,510 | 0 | 0.00% | 61,430 | 2.16억 |
| 2026-07-20 | 3,635 | 3,645 | 3,490 | 3,510 | -190 | -5.14% | 136,019 | 4.77억 |
| 2026-07-16 | 3,700 | 3,765 | 3,665 | 3,700 | 15 | +0.41% | 77,711 | 2.88억 |
| 2026-07-15 | 3,665 | 3,775 | 3,665 | 3,685 | 20 | +0.55% | 71,721 | 2.64억 |
| 2026-07-14 | 3,690 | 3,725 | 3,585 | 3,665 | -35 | -0.95% | 268,659 | 9.85억 |
| 2026-07-13 | 3,900 | 3,975 | 3,640 | 3,700 | -220 | -5.61% | 188,178 | 6.96억 |
| 2026-07-10 | 3,820 | 4,005 | 3,820 | 3,920 | 110 | +2.89% | 125,005 | 4.9억 |
| 2026-07-09 | 3,950 | 4,000 | 3,760 | 3,810 | -160 | -4.03% | 159,460 | 6.08억 |
| 2026-07-08 | 3,980 | 4,070 | 3,905 | 3,970 | -30 | -0.75% | 97,397 | 3.87억 |
| 2026-07-07 | 4,110 | 4,110 | 3,915 | 4,000 | -110 | -2.68% | 108,662 | 4.35억 |
| 2026-07-06 | 4,165 | 4,165 | 3,990 | 4,110 | 0 | 0.00% | 111,198 | 4.57억 |
| 2026-07-03 | 3,940 | 4,300 | 3,915 | 4,110 | 170 | +4.31% | 304,573 | 12.52억 |
| 2026-07-02 | 3,990 | 4,115 | 3,905 | 3,940 | -150 | -3.67% | 207,055 | 8.16억 |
| 2026-07-01 | 4,035 | 4,200 | 3,975 | 4,090 | 60 | +1.49% | 214,767 | 8.78억 |
| 2026-06-30 | 3,950 | 4,120 | 3,920 | 4,030 | 80 | +2.03% | 181,189 | 7.3억 |
| 2026-06-29 | 3,635 | 3,970 | 3,635 | 3,950 | 170 | +4.50% | 440,522 | 17.4억 |
| 2026-06-26 | 3,860 | 3,895 | 3,665 | 3,780 | -120 | -3.08% | 313,807 | 11.86억 |
| 2026-06-25 | 3,930 | 4,070 | 3,825 | 3,900 | 10 | +0.26% | 297,889 | 11.62억 |
| 2026-06-24 | 3,935 | 4,030 | 3,850 | 3,890 | -50 | -1.27% | 268,448 | 10.44억 |
| 2026-06-23 | 4,285 | 4,290 | 3,940 | 3,940 | -355 | -8.27% | 477,984 | 18.83억 |
| 2026-06-22 | 4,460 | 4,525 | 4,270 | 4,295 | -205 | -4.56% | 361,147 | 15.51억 |
| 2026-06-19 | 4,680 | 4,685 | 4,400 | 4,500 | -135 | -2.91% | 525,951 | 23.67억 |
| 2026-06-18 | 5,020 | 5,040 | 4,625 | 4,635 | -445 | -8.76% | 476,689 | 22.09억 |
| 2026-06-17 | 5,000 | 5,090 | 4,855 | 5,080 | 50 | +0.99% | 415,064 | 21.09억 |
| 2026-06-16 | 5,180 | 5,230 | 4,875 | 5,030 | -100 | -1.95% | 607,980 | 30.58억 |
| 2026-06-15 | 5,170 | 5,300 | 5,060 | 5,130 | 70 | +1.38% | 766,889 | 39.34억 |
| 2026-06-12 | 5,040 | 5,460 | 5,030 | 5,060 | 115 | +2.33% | 1,436,275 | 72.68억 |
| 2026-06-11 | 5,190 | 5,690 | 4,790 | 4,945 | -355 | -6.70% | 3,574,528 | 177억 |
| 2026-06-10 | 6,090 | 6,200 | 5,090 | 5,300 | -700 | -11.67% | 11,885 | 6,299만 |
| 2026-06-09 | 4,700 | 6,000 | 4,700 | 6,000 | 1,380 | +29.87% | 4,513,091 | 271억 |
| 2026-06-08 | 4,630 | 4,840 | 4,485 | 4,620 | -145 | -3.04% | 558,682 | 25.81억 |
| 2026-06-05 | 4,660 | 4,770 | 4,450 | 4,765 | 95 | +2.03% | 337,783 | 16.1억 |
| 2026-06-04 | 4,830 | 4,875 | 4,590 | 4,670 | -175 | -3.61% | 367,606 | 17.17억 |
| 2026-06-02 | 4,575 | 4,865 | 4,465 | 4,845 | 275 | +6.02% | 615,688 | 29.83억 |
| 2026-06-01 | 4,730 | 4,855 | 4,520 | 4,570 | -140 | -2.97% | 434,479 | 19.86억 |
| 2026-05-29 | 4,775 | 4,870 | 4,540 | 4,710 | -45 | -0.95% | 381,144 | 17.95억 |
| 2026-05-28 | 4,595 | 4,950 | 4,420 | 4,755 | 160 | +3.48% | 801,587 | 38.12억 |
| 2026-05-27 | 4,650 | 4,705 | 4,480 | 4,595 | -30 | -0.65% | 209,145 | 9.61억 |
| 2026-05-26 | 4,570 | 4,660 | 4,495 | 4,625 | 75 | +1.65% | 280,789 | 12.99억 |
| 2026-05-22 | 4,325 | 4,630 | 4,315 | 4,550 | 265 | +6.18% | 363,580 | 16.54억 |
| 2026-05-21 | 4,160 | 4,360 | 4,160 | 4,285 | 150 | +3.63% | 331,605 | 14.21억 |
| 2026-05-20 | 4,295 | 4,370 | 4,035 | 4,135 | -160 | -3.73% | 368,984 | 15.26억 |
| 2026-05-19 | 4,510 | 4,640 | 4,240 | 4,295 | -215 | -4.77% | 487,346 | 20.93억 |
| 2026-05-18 | 4,710 | 4,740 | 4,360 | 4,510 | -165 | -3.53% | 554,420 | 25억 |
| 2026-05-15 | 4,365 | 4,935 | 4,365 | 4,675 | 425 | +10.00% | 2,693,529 | 126억 |
| 2026-05-14 | 4,180 | 4,290 | 4,130 | 4,250 | 75 | +1.80% | 144,014 | 6.12억 |
| 2026-05-13 | 4,125 | 4,230 | 4,030 | 4,175 | 95 | +2.33% | 135,281 | 5.65억 |
| 2026-05-12 | 4,160 | 4,265 | 4,020 | 4,080 | -80 | -1.92% | 210,360 | 8.58억 |
| 2026-05-11 | 4,320 | 4,345 | 4,160 | 4,160 | -160 | -3.70% | 185,120 | 7.7억 |
| 2026-05-08 | 4,245 | 4,345 | 4,210 | 4,320 | 70 | +1.65% | 204,840 | 8.85억 |
| 2026-05-07 | 4,190 | 4,355 | 4,165 | 4,250 | 75 | +1.80% | 255,187 | 10.85억 |
| 2026-05-06 | 4,360 | 4,420 | 4,160 | 4,175 | -185 | -4.24% | 256,663 | 10.72억 |
| 2026-05-04 | 4,385 | 4,450 | 4,345 | 4,360 | -5 | -0.11% | 91,384 | 3.98억 |
| 2026-04-30 | 4,340 | 4,445 | 4,340 | 4,365 | 35 | +0.81% | 164,382 | 7.18억 |
| 2026-04-29 | 4,455 | 4,455 | 4,320 | 4,330 | -100 | -2.26% | 102,238 | 4.43억 |
| 2026-04-28 | 4,415 | 4,450 | 4,390 | 4,430 | -10 | -0.23% | 110,533 | 4.9억 |
| 2026-04-27 | 4,485 | 4,525 | 4,390 | 4,440 | -40 | -0.89% | 147,046 | 6.53억 |
| 2026-04-24 | 4,330 | 4,510 | 4,250 | 4,480 | 150 | +3.46% | 320,689 | 14.37억 |
| 2026-04-23 | 4,390 | 4,455 | 4,310 | 4,330 | -60 | -1.37% | 152,568 | 6.61억 |
| 2026-04-22 | 4,410 | 4,450 | 4,315 | 4,390 | -20 | -0.45% | 155,966 | 6.85억 |
| 2026-04-21 | 4,415 | 4,450 | 4,370 | 4,410 | -5 | -0.11% | 120,354 | 5.31억 |
| 2026-04-20 | 4,400 | 4,490 | 4,365 | 4,415 | -30 | -0.67% | 126,546 | 5.59억 |
| 2026-04-17 | 4,380 | 4,445 | 4,305 | 4,445 | 75 | +1.72% | 194,800 | 8.66억 |
| 2026-04-16 | 4,340 | 4,440 | 4,340 | 4,370 | 35 | +0.81% | 349,940 | 15.29억 |
| 2026-04-15 | 4,375 | 4,380 | 4,270 | 4,335 | 0 | 0.00% | 136,471 | 5.92억 |
| 2026-04-14 | 4,355 | 4,355 | 4,300 | 4,335 | 15 | +0.35% | 108,440 | 4.7억 |
| 2026-04-13 | 4,235 | 4,385 | 4,235 | 4,320 | -5 | -0.12% | 349,800 | 15.11억 |
| 2026-04-10 | 4,195 | 4,335 | 4,180 | 4,325 | 150 | +3.59% | 249,680 | 10.8억 |
| 2026-04-09 | 4,070 | 4,195 | 4,040 | 4,175 | 105 | +2.58% | 190,180 | 7.94억 |
| 2026-04-08 | 4,045 | 4,080 | 4,025 | 4,070 | 40 | +0.99% | 119,073 | 4.85억 |
| 2026-04-07 | 3,975 | 4,060 | 3,910 | 4,030 | 65 | +1.64% | 104,374 | 4.21억 |
| 2026-04-06 | 4,080 | 4,120 | 3,960 | 3,965 | -90 | -2.22% | 122,089 | 4.84억 |
| 2026-04-03 | 3,955 | 4,100 | 3,945 | 4,055 | 105 | +2.66% | 139,807 | 5.67억 |
| 2026-04-02 | 4,090 | 4,090 | 3,860 | 3,950 | -170 | -4.13% | 191,343 | 7.56억 |
| 2026-04-01 | 3,960 | 4,130 | 3,960 | 4,120 | 200 | +5.10% | 165,540 | 6.82억 |
| 2026-03-31 | 3,950 | 3,995 | 3,855 | 3,920 | -30 | -0.76% | 140,016 | 5.49억 |
| 2026-03-30 | 3,955 | 4,000 | 3,815 | 3,950 | -20 | -0.50% | 132,099 | 5.22억 |
| 2026-03-27 | 3,975 | 4,000 | 3,870 | 3,970 | — | — | 143,960 | 5.72억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)