동아쏘시오홀딩스

000640KOSPI

93,600원+600 (+0.65%)전일 종가 2026-09-18

52주 위치

74,500121,84540%신고가 대비 -23.18%

시가총액: 6,302억
PER: 7.24
PBR: 0.53
EPS(TTM): 12,929원
BPS: 177,154원
배당수익률: 1.82%
자사주비율: 0.04%
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 종가93,600원

시가총액6,302억

52주 최고121,845원

52주 최저74,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.5%	+11.2%	-9.9%	-12.0%	-12.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	94,700	95,500	93,000	93,600	600	+0.65%	15,972	14.95억
2026-09-17	93,800	94,200	92,400	93,000	-1,100	-1.17%	4,869	4.53억
2026-09-16	94,400	94,500	92,100	94,100	-300	-0.32%	10,768	10.13억
2026-09-15	92,600	95,000	92,300	94,400	1,700	+1.83%	12,621	11.91억
2026-09-14	90,800	93,500	90,700	92,700	2,000	+2.21%	9,279	8.6억
2026-09-11	90,500	91,900	89,800	90,700	-200	-0.22%	6,804	6.17억
2026-09-10	91,000	92,000	90,300	90,900	-100	-0.11%	11,499	10.45억
2026-09-09	91,600	91,900	90,300	91,000	-600	-0.66%	8,126	7.39억
2026-09-08	92,500	93,300	91,400	91,600	-500	-0.54%	6,701	6.14억
2026-09-07	92,600	93,900	91,200	92,100	-500	-0.54%	14,994	13.81억
2026-09-04	95,000	95,000	92,000	92,600	-1,400	-1.49%	12,692	11.75억
2026-09-03	92,700	95,300	91,600	94,000	1,300	+1.40%	10,934	10.28억
2026-09-02	92,300	93,600	91,300	92,700	-500	-0.54%	8,869	8.22억
2026-09-01	94,000	95,100	92,300	93,200	-1,000	-1.06%	13,086	12.2억
2026-08-31	95,500	95,600	93,600	94,200	-1,800	-1.88%	11,402	10.74억
2026-08-28	90,700	96,800	90,700	96,000	3,800	+4.12%	19,032	18.27억
2026-08-27	93,000	94,300	90,900	92,200	-1,400	-1.50%	20,797	19.17억
2026-08-26	93,000	94,200	91,900	93,600	1,800	+1.96%	10,601	9.92억
2026-08-25	91,700	93,300	89,700	91,800	-400	-0.43%	10,004	9.18억
2026-08-24	90,000	92,300	90,000	92,200	2,200	+2.44%	12,197	11.25억
2026-08-21	89,200	90,900	88,200	90,000	-1,200	-1.32%	13,649	12.28억
2026-08-20	93,500	93,500	89,000	91,200	3,000	+3.40%	24,629	22.46억
2026-08-19	91,300	91,300	87,100	88,200	-3,100	-3.40%	26,922	23.75억
2026-08-18	93,000	93,600	89,200	91,300	-1,700	-1.83%	18,343	16.75억
2026-08-14	93,100	94,400	91,100	93,000	-1,400	-1.48%	22,858	21.26억
2026-08-13	94,000	95,100	92,700	94,400	-400	-0.42%	11,012	10.4억
2026-08-12	97,000	97,900	94,000	94,800	-2,200	-2.27%	28,509	27.03억
2026-08-11	91,100	98,800	90,200	97,000	5,700	+6.24%	45,900	44.52억
2026-08-10	89,000	91,500	87,900	91,300	2,300	+2.58%	17,137	15.65억
2026-08-07	88,200	89,700	87,300	89,000	500	+0.56%	8,845	7.87억
2026-08-06	87,300	89,200	87,000	88,500	1,000	+1.14%	10,490	9.28억
2026-08-05	88,000	88,400	86,800	87,500	-500	-0.57%	25,749	22.53억
2026-08-04	86,100	88,500	84,000	88,000	1,900	+2.21%	16,623	14.63억
2026-08-03	87,900	88,300	85,000	86,100	-2,100	-2.38%	19,521	16.81억
2026-07-31	87,000	88,200	84,900	88,200	2,400	+2.80%	13,705	12.09억
2026-07-30	82,900	88,600	82,900	85,800	300	+0.35%	17,819	15.29억
2026-07-29	87,000	88,500	83,300	85,500	-2,400	-2.73%	24,108	20.61억
2026-07-28	85,700	91,900	85,700	87,900	-100	-0.11%	58,512	51.43억
2026-07-27	84,000	91,500	80,200	88,000	4,300	+5.14%	35,417	31.17억
2026-07-24	87,400	89,400	82,800	83,700	3,200	+3.98%	46,162	38.64억
2026-07-23	77,000	81,400	76,500	80,500	3,500	+4.55%	14,870	11.97억
2026-07-22	78,900	79,700	77,000	77,000	-1,900	-2.41%	10,678	8.22억
2026-07-21	78,100	79,200	77,000	78,900	500	+0.64%	7,105	5.61억
2026-07-20	80,100	81,900	78,000	78,400	-3,500	-4.27%	9,930	7.79억
2026-07-16	81,600	84,000	81,100	81,900	400	+0.49%	7,823	6.41억
2026-07-15	84,200	84,200	80,600	81,500	300	+0.37%	9,624	7.84억
2026-07-14	82,200	83,500	80,800	81,200	-1,700	-2.05%	16,052	13.03억
2026-07-13	83,000	84,300	82,000	82,900	0	0.00%	13,911	11.53억
2026-07-10	82,800	84,900	81,600	82,900	-100	-0.12%	14,652	12.15억
2026-07-09	83,700	85,600	81,400	83,000	-1,100	-1.31%	22,338	18.54억
2026-07-08	85,200	86,900	82,700	84,100	-1,500	-1.75%	18,706	15.73억
2026-07-07	83,100	85,600	82,100	85,600	2,200	+2.64%	16,640	14.24억
2026-07-06	82,500	84,000	80,800	83,400	600	+0.72%	13,528	11.28억
2026-07-03	81,300	84,200	80,800	82,800	700	+0.85%	17,149	14.2억
2026-07-02	81,100	85,000	79,400	82,100	500	+0.61%	22,758	18.68억
2026-07-01	80,700	83,000	80,000	81,600	500	+0.62%	19,886	16.23억
2026-06-30	77,900	82,200	77,100	81,100	2,100	+2.66%	27,981	22.69억
2026-06-29	75,800	79,400	75,100	79,000	3,200	+4.22%	11,288	8.92억
2026-06-26	76,100	76,700	74,500	75,800	-1,300	-1.69%	18,686	14.16억
2026-06-25	77,000	78,600	77,000	77,100	-900	-1.15%	9,931	7.66억
2026-06-24	76,300	78,700	75,200	78,000	1,500	+1.96%	11,578	9.03억
2026-06-23	77,700	80,000	76,500	76,500	-2,400	-3.04%	14,764	11.29억
2026-06-22	80,300	81,300	77,600	78,900	-700	-0.88%	14,132	11.15억
2026-06-19	83,900	83,900	79,200	79,600	-4,600	-5.46%	34,230	27.25억
2026-06-18	84,100	84,400	83,200	84,200	100	+0.12%	13,961	11.76억
2026-06-17	85,700	86,800	84,000	84,100	-1,800	-2.10%	16,132	13.57억
2026-06-16	85,300	86,200	83,700	85,900	1,100	+1.30%	11,754	10.1억
2026-06-15	83,100	84,800	82,400	84,800	2,700	+3.29%	15,854	13.44억
2026-06-12	83,100	84,200	81,600	82,100	-300	-0.36%	25,180	20.67억
2026-06-11	80,600	83,300	80,600	82,400	-200	-0.24%	7,750	6.39억
2026-06-10	80,600	83,400	80,600	82,600	-600	-0.72%	14,056	11.61억
2026-06-09	81,100	84,200	79,800	83,200	2,400	+2.97%	14,666	12.2억
2026-06-08	83,000	83,100	79,500	80,800	-4,500	-5.28%	28,152	22.75억
2026-06-05	86,000	86,200	84,000	85,300	-1,100	-1.27%	15,325	13.07억
2026-06-04	88,100	88,100	84,800	86,400	-1,900	-2.15%	26,957	23.29억
2026-06-02	88,500	88,700	87,400	88,300	-1,300	-1.45%	17,583	15.53억
2026-06-01	89,300	89,800	88,300	89,600	-700	-0.78%	17,868	16.01억
2026-05-29	90,200	90,800	88,200	90,300	0	0.00%	19,652	17.75억
2026-05-28	89,300	90,300	88,500	90,300	-300	-0.33%	18,060	16.31억
2026-05-27	90,000	90,600	88,750	90,600	400	+0.44%	23,184	21억
2026-05-26	93,900	93,900	89,600	90,200	-2,400	-2.59%	18,624	16.8억
2026-05-22	89,900	92,700	89,900	92,600	2,600	+2.89%	19,486	18.04억
2026-05-21	89,600	91,100	89,000	90,000	1,700	+1.93%	14,808	13.33억
2026-05-20	91,700	91,700	88,200	88,300	-3,500	-3.81%	14,698	12.98억
2026-05-19	92,700	92,700	91,000	91,800	-800	-0.86%	13,394	12.3억
2026-05-18	95,300	95,300	91,400	92,600	-2,600	-2.73%	13,593	12.59억
2026-05-15	97,300	97,700	94,200	95,200	-1,500	-1.55%	19,356	18.43억
2026-05-14	93,100	96,700	93,000	96,700	2,000	+2.11%	15,820	15.3억
2026-05-13	94,700	96,600	93,700	94,700	700	+0.74%	27,782	26.31억
2026-05-12	95,300	95,300	91,700	94,000	-1,300	-1.36%	29,846	28.06억
2026-05-11	94,700	95,800	93,200	95,300	-600	-0.63%	20,565	19.6억
2026-05-08	95,000	96,200	93,500	95,900	900	+0.95%	17,551	16.83억
2026-05-07	96,600	96,600	93,900	95,000	-2,000	-2.06%	23,166	22.01억
2026-05-06	100,200	100,200	96,000	97,000	-1,500	-1.52%	11,757	11.4억
2026-05-04	99,100	100,100	98,500	98,500	600	+0.61%	11,688	11.51억
2026-04-30	100,900	101,000	97,900	97,900	-2,200	-2.20%	8,832	8.65억
2026-04-29	100,600	100,600	99,000	100,100	-700	-0.69%	11,432	11.44억
2026-04-28	99,000	102,200	98,600	100,800	2,200	+2.23%	22,833	23.02억
2026-04-27	98,900	100,400	98,100	98,600	-300	-0.30%	16,559	16.33억
2026-04-24	97,100	99,000	96,500	98,900	1,700	+1.75%	17,526	17.33억
2026-04-23	96,300	97,700	95,600	97,200	700	+0.73%	20,231	19.66억
2026-04-22	97,000	97,200	95,100	96,500	100	+0.10%	19,555	18.87억
2026-04-21	97,400	97,800	96,000	96,400	-700	-0.72%	12,095	11.66억
2026-04-20	98,100	98,700	96,300	97,100	-800	-0.82%	18,315	17.78억
2026-04-17	98,000	98,600	97,100	97,900	600	+0.62%	11,345	11.11억
2026-04-16	96,400	98,400	95,200	97,300	1,800	+1.88%	16,518	16.07억
2026-04-15	96,600	97,200	95,200	95,500	-1,300	-1.34%	19,913	19.02억
2026-04-14	95,700	97,900	94,500	96,800	2,700	+2.87%	17,237	16.69억
2026-04-13	94,500	95,700	93,000	94,100	-900	-0.95%	6,057	5.7억
2026-04-10	94,200	95,300	93,700	95,000	1,400	+1.50%	8,352	7.93억
2026-04-09	94,900	95,900	93,300	93,600	-1,500	-1.58%	12,959	12.13억
2026-04-08	93,900	95,700	93,200	95,100	3,600	+3.93%	15,333	14.58억
2026-04-07	94,700	94,700	91,400	91,500	-2,000	-2.14%	9,305	8.51억
2026-04-06	92,500	94,000	92,400	93,500	800	+0.86%	9,650	9.02억
2026-04-03	94,600	94,600	91,500	92,700	-600	-0.64%	17,470	16.19억
2026-04-02	96,400	96,400	92,300	93,300	-1,900	-2.00%	22,246	20.76억
2026-04-01	96,500	97,500	94,600	95,200	1,100	+1.17%	23,950	22.8억
2026-03-31	95,000	95,500	93,500	94,100	-1,600	-1.67%	22,461	21.14억
2026-03-30	98,000	98,200	95,000	95,700	-2,700	-2.74%	12,030	11.51억
2026-03-27	98,000	98,400	96,200	98,400	—	—	10,585	10.42억

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