대동

000490KOSPI· 기타 기계 및 장비 제조업

7,820원-30 (-0.38%)전일 종가 2026-09-18

52주 위치

5,47013,64029%신고가 대비 -42.67%

시가총액: 2,254억
PBR: 0.36
EPS(TTM): -895원
BPS: 21,502원
배당수익률: 1.28%
자사주비율: 0.83%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가7,820원

시가총액2,254억

52주 최고13,640원

52주 최저5,470원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.9%	-0.6%	-22.7%	-19.3%	-21.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	7,900	7,940	7,795	7,820	-30	-0.38%	116,297	9.09억
2026-09-17	7,880	7,930	7,690	7,850	-20	-0.25%	178,932	14.05억
2026-09-16	7,940	7,940	7,840	7,870	-60	-0.76%	86,063	6.77억
2026-09-15	7,870	8,050	7,870	7,930	-30	-0.38%	96,029	7.62억
2026-09-14	7,970	8,050	7,850	7,960	-150	-1.85%	110,231	8.77억
2026-09-11	7,970	8,200	7,920	8,110	20	+0.25%	120,153	9.74억
2026-09-10	8,200	8,290	7,990	8,090	-100	-1.22%	144,392	11.68억
2026-09-09	8,070	8,500	8,070	8,190	190	+2.38%	312,182	25.57억
2026-09-08	8,190	8,210	8,000	8,000	-130	-1.60%	222,991	17.84억
2026-09-07	8,400	8,420	8,120	8,130	-270	-3.21%	235,174	19.12억
2026-09-04	8,270	8,445	8,200	8,400	150	+1.82%	306,455	25.74억
2026-09-03	8,050	8,590	7,970	8,250	300	+3.77%	618,978	51.07억
2026-09-02	8,170	8,300	7,950	7,950	-300	-3.64%	305,677	24.3억
2026-09-01	7,890	8,360	7,870	8,250	350	+4.43%	715,587	59.04억
2026-08-31	7,820	7,970	7,730	7,900	-20	-0.25%	133,214	10.52억
2026-08-28	7,930	8,000	7,790	7,920	20	+0.25%	131,858	10.44억
2026-08-27	7,900	8,020	7,840	7,900	-20	-0.25%	174,959	13.82억
2026-08-26	7,880	8,100	7,800	7,920	170	+2.19%	390,158	30.9억
2026-08-25	7,500	8,200	7,330	7,750	150	+1.97%	645,396	50.02억
2026-08-24	7,410	7,650	7,350	7,600	50	+0.66%	146,170	11.11억
2026-08-21	7,680	7,680	7,370	7,550	-200	-2.58%	262,016	19.78억
2026-08-20	7,820	7,880	7,620	7,750	-60	-0.77%	374,744	29.04억
2026-08-19	7,810	7,970	7,660	7,810	-240	-2.98%	370,705	28.95억
2026-08-18	8,300	8,430	7,820	8,050	-250	-3.01%	554,063	44.6억
2026-08-14	8,430	8,730	8,200	8,300	-180	-2.12%	1,180,799	98.01억
2026-08-13	7,770	9,660	7,590	8,480	730	+9.42%	8,189,582	694억
2026-08-12	7,810	7,850	7,680	7,750	-50	-0.64%	309,567	23.99억
2026-08-11	7,700	8,450	7,660	7,800	0	0.00%	2,992,186	233억
2026-08-10	6,730	8,740	6,660	7,800	1,070	+15.90%	4,393,094	343억
2026-08-07	6,840	6,840	6,610	6,730	-60	-0.88%	88,708	5.97억
2026-08-06	6,790	6,890	6,660	6,790	0	0.00%	73,423	4.99억
2026-08-05	6,660	6,830	6,660	6,790	170	+2.57%	70,449	4.78억
2026-08-04	6,480	6,690	6,480	6,620	140	+2.16%	71,015	4.7억
2026-08-03	6,340	6,600	6,280	6,480	120	+1.89%	76,710	4.97억
2026-07-31	5,960	6,390	5,960	6,360	470	+7.98%	98,820	6.28억
2026-07-30	5,470	6,080	5,470	5,890	0	0.00%	142,050	8.37억
2026-07-29	6,240	6,430	5,700	5,890	-350	-5.61%	213,691	12.59억
2026-07-28	6,520	7,330	6,030	6,240	-560	-8.24%	409,794	25.57억
2026-07-27	6,780	6,990	6,710	6,800	20	+0.29%	57,077	3.88억
2026-07-24	6,900	6,980	6,700	6,780	-130	-1.88%	69,012	4.68억
2026-07-23	6,560	6,930	6,560	6,910	350	+5.34%	67,189	4.64억
2026-07-22	6,500	6,730	6,500	6,560	110	+1.71%	86,593	5.68억
2026-07-21	6,300	6,510	6,300	6,450	-10	-0.15%	89,744	5.79억
2026-07-20	6,690	6,700	6,370	6,460	-230	-3.44%	89,794	5.8억
2026-07-16	6,800	6,870	6,620	6,690	-110	-1.62%	89,106	5.96억
2026-07-15	6,700	6,950	6,700	6,800	120	+1.80%	56,952	3.87억
2026-07-14	6,690	6,780	6,520	6,680	-10	-0.15%	143,559	9.59억
2026-07-13	7,180	7,220	6,680	6,690	-490	-6.82%	158,005	10.57억
2026-07-10	6,710	7,210	6,710	7,180	490	+7.32%	149,891	10.76억
2026-07-09	6,800	7,080	6,650	6,690	-180	-2.62%	209,797	14.04억
2026-07-08	7,110	7,220	6,800	6,870	-360	-4.98%	173,736	11.94억
2026-07-07	7,190	7,740	7,050	7,230	40	+0.56%	151,069	10.92억
2026-07-06	7,240	7,480	7,110	7,190	-80	-1.10%	95,095	6.84억
2026-07-03	7,160	7,290	6,970	7,270	110	+1.54%	84,126	6.12억
2026-07-02	7,300	7,400	7,120	7,160	-220	-2.98%	132,186	9.46억
2026-07-01	7,270	7,490	7,190	7,380	150	+2.07%	76,103	5.62억
2026-06-30	7,400	7,500	7,150	7,230	-50	-0.69%	92,959	6.72억
2026-06-29	6,710	7,330	6,710	7,280	360	+5.20%	148,676	10.82억
2026-06-26	7,010	7,060	6,700	6,920	-140	-1.98%	193,575	13.4억
2026-06-25	7,150	7,290	7,020	7,060	-90	-1.26%	141,010	9.96억
2026-06-24	7,040	7,270	7,040	7,150	-40	-0.56%	141,772	10.14억
2026-06-23	7,660	7,740	7,180	7,190	-470	-6.14%	199,971	14.38억
2026-06-22	7,460	7,790	7,460	7,660	20	+0.26%	153,860	11.79억
2026-06-19	7,870	8,640	7,520	7,640	-230	-2.92%	686,762	52.47억
2026-06-18	8,160	8,190	7,840	7,870	-340	-4.14%	133,360	10.5억
2026-06-17	8,300	8,420	8,170	8,210	-30	-0.36%	144,210	11.84억
2026-06-16	8,300	8,430	8,180	8,240	-40	-0.48%	131,776	10.86억
2026-06-15	8,380	8,390	8,150	8,280	260	+3.24%	168,912	13.99억
2026-06-12	7,750	8,180	7,740	8,020	530	+7.08%	264,936	21.25억
2026-06-11	7,080	7,500	7,080	7,490	280	+3.88%	220,916	16.55억
2026-06-10	7,200	7,450	7,020	7,210	-130	-1.77%	343	247만
2026-06-09	7,170	7,520	7,170	7,340	70	+0.96%	273,938	20.11억
2026-06-08	7,300	7,590	7,230	7,270	-680	-8.55%	360,015	26.17억
2026-06-05	8,100	8,100	7,790	7,950	-150	-1.85%	229,254	18.23억
2026-06-04	8,130	8,460	8,080	8,100	-20	-0.25%	274,943	22.27억
2026-06-02	8,210	8,320	7,950	8,120	-210	-2.52%	317,983	25.82억
2026-06-01	8,520	8,590	8,250	8,330	-190	-2.23%	272,927	22.73억
2026-05-29	8,650	8,760	8,340	8,520	-90	-1.05%	208,500	17.76억
2026-05-28	8,910	8,940	8,420	8,610	-230	-2.60%	317,423	27.33억
2026-05-27	9,230	9,250	8,800	8,840	-390	-4.23%	476,957	42.16억
2026-05-26	9,690	9,710	9,200	9,230	-210	-2.22%	292,944	27.04억
2026-05-22	9,450	9,660	9,390	9,440	40	+0.43%	230,295	21.74억
2026-05-21	9,060	9,420	9,060	9,400	480	+5.38%	230,092	21.63억
2026-05-20	9,130	9,250	8,730	8,920	-280	-3.04%	393,434	35.09억
2026-05-19	9,540	9,670	9,110	9,200	-350	-3.66%	341,129	31.38억
2026-05-18	9,950	9,950	9,390	9,550	-600	-5.91%	559,854	53.47억
2026-05-15	10,530	10,820	9,980	10,150	-380	-3.61%	784,765	79.65억
2026-05-14	10,450	10,690	10,300	10,530	190	+1.84%	482,645	50.82억
2026-05-13	10,390	10,510	10,150	10,340	-140	-1.34%	400,240	41.38억
2026-05-12	10,190	10,880	9,840	10,480	380	+3.76%	1,165,585	122억
2026-05-11	10,450	10,460	10,090	10,100	-350	-3.35%	379,630	38.34억
2026-05-08	10,410	10,630	10,150	10,450	40	+0.38%	359,367	37.55억
2026-05-07	10,610	10,900	10,220	10,410	-20	-0.19%	783,049	81.52억
2026-05-06	10,690	10,700	10,270	10,430	-180	-1.70%	408,326	42.59억
2026-05-04	10,300	10,860	10,290	10,610	480	+4.74%	701,113	74.39억
2026-04-30	10,400	10,500	10,100	10,130	-140	-1.36%	339,355	34.38억
2026-04-29	10,250	10,280	10,120	10,270	20	+0.20%	172,364	17.7억
2026-04-28	10,260	10,320	10,160	10,250	60	+0.59%	275,458	28.23억
2026-04-27	10,060	10,210	10,060	10,190	170	+1.70%	255,286	26.01억
2026-04-24	9,880	10,080	9,880	10,020	140	+1.42%	197,332	19.77억
2026-04-23	10,120	10,120	9,810	9,880	-290	-2.85%	432,898	42.77억
2026-04-22	10,290	10,290	10,060	10,170	-110	-1.07%	168,127	17.1억
2026-04-21	10,200	10,350	10,170	10,280	240	+2.39%	328,464	33.77억
2026-04-20	10,250	10,250	10,030	10,040	-150	-1.47%	148,739	14.93억
2026-04-17	10,250	10,270	10,070	10,190	-20	-0.20%	132,252	13.48억
2026-04-16	10,240	10,290	10,170	10,210	-10	-0.10%	148,584	15.17억
2026-04-15	10,310	10,460	10,150	10,220	-40	-0.39%	257,971	26.36억
2026-04-14	10,140	10,270	10,080	10,260	230	+2.29%	224,105	22.99억
2026-04-13	10,080	10,150	9,890	10,030	-50	-0.50%	204,805	20.54억
2026-04-10	9,940	10,110	9,870	10,080	270	+2.75%	275,860	27.81억
2026-04-09	9,800	9,970	9,660	9,810	-60	-0.61%	245,564	24.09억
2026-04-08	9,510	9,950	9,500	9,870	620	+6.70%	466,764	46.07억
2026-04-07	9,450	9,570	9,150	9,250	-100	-1.07%	230,721	21.34억
2026-04-06	9,380	9,420	9,270	9,350	-30	-0.32%	170,136	15.91억
2026-04-03	9,320	9,700	9,300	9,380	120	+1.30%	121,877	11.43억
2026-04-02	9,900	9,960	9,150	9,260	-590	-5.99%	416,599	38.58억
2026-04-01	9,510	9,860	9,510	9,850	580	+6.26%	204,777	20.17억
2026-03-31	9,440	9,650	9,270	9,270	-250	-2.63%	190,247	17.64억
2026-03-30	9,450	9,590	9,300	9,520	-310	-3.15%	193,281	18.4억
2026-03-27	9,710	9,970	9,470	9,830	—	—	234,543	23.06억

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