대한방직
001070KOSPI· 섬유제품 제조업; 의복 제외5,880원+70 (+1.20%)마감
52주 위치
4,8059,46023%신고가 대비 -37.84%
- 시가총액
- 312억
- PER
- 534.55
- PBR
- 0.20
- EPS(TTM)
- 11원
- BPS
- 29,479원
- 자사주비율
- 31.84%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.8% | 0.0% | -17.3% | -8.4% | -10.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 5,990 | 5,990 | 5,810 | 5,880 | 70 | +1.20% | 1,419 | 834만 |
| 2026-09-21 | 5,940 | 5,940 | 5,810 | 5,810 | -120 | -2.02% | 3,731 | 2,168만 |
| 2026-09-18 | 6,090 | 6,090 | 5,860 | 5,930 | 0 | 0.00% | 1,878 | 1,114만 |
| 2026-09-17 | 5,900 | 6,030 | 5,850 | 5,930 | 30 | +0.51% | 3,299 | 1,956만 |
| 2026-09-16 | 5,980 | 5,980 | 5,820 | 5,900 | -10 | -0.17% | 3,579 | 2,112만 |
| 2026-09-15 | 6,000 | 6,000 | 5,860 | 5,910 | -90 | -1.50% | 2,628 | 1,553만 |
| 2026-09-14 | 5,840 | 6,000 | 5,830 | 6,000 | 40 | +0.67% | 3,060 | 1,836만 |
| 2026-09-11 | 6,000 | 6,000 | 5,820 | 5,960 | -30 | -0.50% | 10,816 | 6,446만 |
| 2026-09-10 | 5,940 | 6,000 | 5,890 | 5,990 | 10 | +0.17% | 1,107 | 663만 |
| 2026-09-09 | 5,960 | 5,980 | 5,910 | 5,980 | 20 | +0.34% | 1,349 | 807만 |
| 2026-09-08 | 5,940 | 6,000 | 5,910 | 5,960 | -90 | -1.49% | 1,578 | 940만 |
| 2026-09-07 | 5,970 | 6,050 | 5,850 | 6,050 | 0 | 0.00% | 2,074 | 1,255만 |
| 2026-09-04 | 5,850 | 6,170 | 5,850 | 6,050 | 80 | +1.34% | 2,167 | 1,311만 |
| 2026-09-03 | 5,990 | 5,990 | 5,850 | 5,970 | -60 | -1.00% | 1,543 | 921만 |
| 2026-09-02 | 6,080 | 6,080 | 5,840 | 6,030 | -50 | -0.82% | 3,594 | 2,167만 |
| 2026-09-01 | 5,990 | 6,180 | 5,910 | 6,080 | 90 | +1.50% | 2,348 | 1,428만 |
| 2026-08-31 | 5,970 | 5,990 | 5,860 | 5,990 | 20 | +0.34% | 5,100 | 3,055만 |
| 2026-08-28 | 5,960 | 6,140 | 5,950 | 5,970 | -100 | -1.65% | 5,380 | 3,212만 |
| 2026-08-27 | 6,130 | 6,140 | 5,980 | 6,070 | -50 | -0.82% | 2,219 | 1,347만 |
| 2026-08-26 | 5,980 | 6,120 | 5,920 | 6,120 | 100 | +1.66% | 3,050 | 1,867만 |
| 2026-08-25 | 5,980 | 6,020 | 5,850 | 6,020 | 0 | 0.00% | 2,936 | 1,767만 |
| 2026-08-24 | 6,050 | 6,050 | 5,830 | 6,020 | -30 | -0.50% | 1,647 | 991만 |
| 2026-08-21 | 6,100 | 6,100 | 5,940 | 6,050 | -50 | -0.82% | 4,331 | 2,620만 |
| 2026-08-20 | 6,100 | 6,140 | 6,040 | 6,100 | -40 | -0.65% | 8,008 | 4,885만 |
| 2026-08-19 | 6,150 | 6,180 | 6,060 | 6,140 | -10 | -0.16% | 11,937 | 7,329만 |
| 2026-08-18 | 6,080 | 6,200 | 5,980 | 6,150 | 70 | +1.15% | 6,701 | 4,121만 |
| 2026-08-14 | 5,980 | 6,140 | 5,950 | 6,080 | 0 | 0.00% | 7,149 | 4,347만 |
| 2026-08-13 | 6,010 | 6,180 | 6,010 | 6,080 | -40 | -0.65% | 2,907 | 1,767만 |
| 2026-08-12 | 6,150 | 6,200 | 6,040 | 6,120 | -80 | -1.29% | 2,421 | 1,482만 |
| 2026-08-11 | 6,070 | 6,270 | 6,000 | 6,200 | 70 | +1.14% | 10,877 | 6,744만 |
| 2026-08-10 | 6,110 | 6,160 | 6,050 | 6,130 | 20 | +0.33% | 2,471 | 1,515만 |
| 2026-08-07 | 6,020 | 6,120 | 5,970 | 6,110 | 100 | +1.66% | 3,526 | 2,154만 |
| 2026-08-06 | 5,960 | 6,150 | 5,890 | 6,010 | -120 | -1.96% | 4,921 | 2,958만 |
| 2026-08-05 | 6,170 | 6,170 | 5,970 | 6,130 | 40 | +0.66% | 1,663 | 1,019만 |
| 2026-08-04 | 6,120 | 6,120 | 5,970 | 6,090 | 60 | +1.00% | 4,876 | 2,969만 |
| 2026-08-03 | 6,250 | 6,250 | 5,850 | 6,030 | 10 | +0.17% | 5,764 | 3,476만 |
| 2026-07-31 | 6,280 | 6,280 | 5,900 | 6,020 | -40 | -0.66% | 7,658 | 4,610만 |
| 2026-07-30 | 6,050 | 6,130 | 5,830 | 6,060 | -10 | -0.16% | 9,591 | 5,812만 |
| 2026-07-29 | 6,010 | 6,170 | 5,790 | 6,070 | 0 | 0.00% | 19,639 | 1.19억 |
| 2026-07-28 | 6,360 | 6,360 | 5,920 | 6,070 | -240 | -3.80% | 19,051 | 1.16억 |
| 2026-07-27 | 6,340 | 6,440 | 6,120 | 6,310 | 0 | 0.00% | 16,346 | 1.03억 |
| 2026-07-24 | 6,300 | 6,370 | 6,060 | 6,310 | 20 | +0.32% | 23,772 | 1.5억 |
| 2026-07-23 | 6,320 | 6,420 | 6,070 | 6,290 | 150 | +2.44% | 24,899 | 1.57억 |
| 2026-07-22 | 6,110 | 6,260 | 6,000 | 6,140 | -10 | -0.16% | 4,394 | 2,698만 |
| 2026-07-21 | 6,010 | 6,330 | 6,010 | 6,150 | 10 | +0.16% | 2,238 | 1,376만 |
| 2026-07-20 | 6,200 | 6,200 | 5,910 | 6,140 | 60 | +0.99% | 3,948 | 2,424만 |
| 2026-07-16 | 6,080 | 6,200 | 5,980 | 6,080 | 0 | 0.00% | 14,628 | 8,894만 |
| 2026-07-15 | 6,120 | 6,140 | 5,770 | 6,080 | 200 | +3.40% | 8,874 | 5,395만 |
| 2026-07-14 | 5,860 | 5,920 | 5,650 | 5,880 | -20 | -0.34% | 55,184 | 3.24억 |
| 2026-07-13 | 5,700 | 6,000 | 5,700 | 5,900 | 20 | +0.34% | 14,613 | 8,622만 |
| 2026-07-10 | 5,960 | 6,090 | 5,760 | 5,880 | 80 | +1.38% | 7,762 | 4,564만 |
| 2026-07-09 | 5,980 | 5,980 | 5,580 | 5,800 | 0 | 0.00% | 11,681 | 6,775만 |
| 2026-07-08 | 5,710 | 5,830 | 5,500 | 5,800 | 50 | +0.87% | 16,246 | 9,423만 |
| 2026-07-07 | 5,670 | 5,830 | 5,670 | 5,750 | 80 | +1.41% | 11,154 | 6,414만 |
| 2026-07-06 | 5,760 | 5,760 | 5,470 | 5,670 | 100 | +1.80% | 17,161 | 9,730만 |
| 2026-07-03 | 5,680 | 5,680 | 5,330 | 5,570 | 50 | +0.91% | 6,536 | 3,641만 |
| 2026-07-02 | 5,480 | 5,600 | 5,250 | 5,520 | 40 | +0.73% | 12,792 | 7,061만 |
| 2026-07-01 | 5,140 | 5,520 | 5,140 | 5,480 | 190 | +3.59% | 15,073 | 8,260만 |
| 2026-06-30 | 5,220 | 5,420 | 5,060 | 5,290 | 30 | +0.57% | 9,937 | 5,257만 |
| 2026-06-29 | 5,000 | 5,350 | 4,805 | 5,260 | 260 | +5.20% | 14,206 | 7,472만 |
| 2026-06-26 | 5,020 | 5,110 | 4,900 | 5,000 | -110 | -2.15% | 16,555 | 8,278만 |
| 2026-06-25 | 5,270 | 5,290 | 5,000 | 5,110 | -150 | -2.85% | 17,938 | 9,166만 |
| 2026-06-24 | 5,310 | 5,550 | 5,120 | 5,260 | -50 | -0.94% | 23,779 | 1.25억 |
| 2026-06-23 | 5,840 | 6,130 | 5,250 | 5,310 | -570 | -9.69% | 69,217 | 3.68억 |
| 2026-06-22 | 5,680 | 5,940 | 5,510 | 5,880 | 70 | +1.20% | 18,783 | 1.1억 |
| 2026-06-19 | 5,880 | 5,990 | 5,620 | 5,810 | -70 | -1.19% | 21,929 | 1.27억 |
| 2026-06-18 | 5,950 | 5,950 | 5,810 | 5,880 | -110 | -1.84% | 8,109 | 4,768만 |
| 2026-06-17 | 5,990 | 6,030 | 5,900 | 5,990 | -40 | -0.66% | 7,864 | 4,711만 |
| 2026-06-16 | 5,890 | 6,100 | 5,890 | 6,030 | 110 | +1.86% | 14,280 | 8,611만 |
| 2026-06-15 | 5,800 | 6,000 | 5,800 | 5,920 | 70 | +1.20% | 14,445 | 8,551만 |
| 2026-06-12 | 5,950 | 5,950 | 5,770 | 5,850 | -100 | -1.68% | 12,675 | 7,415만 |
| 2026-06-11 | 5,600 | 5,960 | 5,420 | 5,950 | 290 | +5.12% | 20,585 | 1.22억 |
| 2026-06-10 | 5,650 | 5,730 | 5,470 | 5,660 | -60 | -1.05% | 17,871 | 1.01억 |
| 2026-06-09 | 5,590 | 5,740 | 5,490 | 5,720 | 200 | +3.62% | 8,899 | 5,090만 |
| 2026-06-08 | 5,700 | 5,800 | 5,300 | 5,520 | -180 | -3.16% | 8,790 | 4,852만 |
| 2026-06-05 | 5,830 | 5,830 | 5,660 | 5,700 | -130 | -2.23% | 10,444 | 5,953만 |
| 2026-06-04 | 5,760 | 6,000 | 5,730 | 5,830 | 30 | +0.52% | 9,807 | 5,717만 |
| 2026-06-02 | 5,800 | 5,850 | 5,600 | 5,800 | 0 | 0.00% | 10,379 | 6,020만 |
| 2026-06-01 | 6,220 | 6,220 | 5,800 | 5,800 | -450 | -7.20% | 46,559 | 2.7억 |
| 2026-05-29 | 6,480 | 6,520 | 6,060 | 6,250 | -230 | -3.55% | 33,529 | 2.1억 |
| 2026-05-28 | 5,900 | 6,850 | 5,840 | 6,480 | 540 | +9.09% | 115,070 | 7.46억 |
| 2026-05-27 | 6,110 | 6,220 | 5,930 | 5,940 | -170 | -2.78% | 17,933 | 1.07억 |
| 2026-05-26 | 6,240 | 6,390 | 6,000 | 6,110 | -130 | -2.08% | 18,459 | 1.13억 |
| 2026-05-22 | 6,100 | 6,290 | 6,050 | 6,240 | 200 | +3.31% | 6,616 | 4,128만 |
| 2026-05-21 | 6,050 | 6,180 | 5,900 | 6,040 | -10 | -0.17% | 22,660 | 1.37억 |
| 2026-05-20 | 6,080 | 6,130 | 5,820 | 6,050 | -30 | -0.49% | 40,199 | 2.43억 |
| 2026-05-19 | 6,260 | 6,320 | 6,080 | 6,080 | -260 | -4.10% | 28,990 | 1.76억 |
| 2026-05-18 | 6,350 | 6,530 | 6,200 | 6,340 | -70 | -1.09% | 24,007 | 1.52억 |
| 2026-05-15 | 6,700 | 6,700 | 6,260 | 6,410 | -240 | -3.61% | 21,637 | 1.39억 |
| 2026-05-14 | 6,250 | 6,670 | 6,250 | 6,650 | 400 | +6.40% | 30,521 | 2.03억 |
| 2026-05-13 | 6,400 | 6,430 | 6,250 | 6,250 | -190 | -2.95% | 16,847 | 1.05억 |
| 2026-05-12 | 6,500 | 6,600 | 6,350 | 6,440 | -60 | -0.92% | 29,270 | 1.88억 |
| 2026-05-11 | 6,660 | 6,690 | 6,430 | 6,500 | -200 | -2.99% | 20,719 | 1.35억 |
| 2026-05-08 | 6,870 | 6,870 | 6,530 | 6,700 | 40 | +0.60% | 11,049 | 7,403만 |
| 2026-05-07 | 6,630 | 6,730 | 6,570 | 6,660 | 30 | +0.45% | 8,178 | 5,447만 |
| 2026-05-06 | 6,860 | 6,910 | 6,610 | 6,630 | -280 | -4.05% | 25,529 | 1.69억 |
| 2026-05-04 | 7,010 | 7,070 | 6,850 | 6,910 | -90 | -1.29% | 26,187 | 1.81억 |
| 2026-04-30 | 6,960 | 7,190 | 6,960 | 7,000 | 40 | +0.57% | 42,462 | 2.97억 |
| 2026-04-29 | 6,720 | 6,990 | 6,610 | 6,960 | 260 | +3.88% | 40,416 | 2.81억 |
| 2026-04-28 | 6,680 | 6,750 | 6,630 | 6,700 | -20 | -0.30% | 4,849 | 3,249만 |
| 2026-04-27 | 6,680 | 6,760 | 6,660 | 6,720 | 40 | +0.60% | 4,374 | 2,939만 |
| 2026-04-24 | 6,600 | 6,720 | 6,550 | 6,680 | 80 | +1.21% | 8,916 | 5,956만 |
| 2026-04-23 | 6,720 | 6,720 | 6,550 | 6,600 | 10 | +0.15% | 8,673 | 5,724만 |
| 2026-04-22 | 6,680 | 6,700 | 6,560 | 6,590 | -90 | -1.35% | 16,768 | 1.11억 |
| 2026-04-21 | 6,770 | 6,810 | 6,640 | 6,680 | -50 | -0.74% | 14,328 | 9,571만 |
| 2026-04-20 | 6,780 | 6,890 | 6,720 | 6,730 | -40 | -0.59% | 8,780 | 5,909만 |
| 2026-04-17 | 6,900 | 6,900 | 6,740 | 6,770 | -110 | -1.60% | 8,931 | 6,046만 |
| 2026-04-16 | 6,750 | 6,880 | 6,750 | 6,880 | 140 | +2.08% | 6,084 | 4,186만 |
| 2026-04-15 | 6,750 | 6,800 | 6,710 | 6,740 | 0 | 0.00% | 7,874 | 5,307만 |
| 2026-04-14 | 6,720 | 6,840 | 6,710 | 6,740 | 20 | +0.30% | 13,211 | 8,904만 |
| 2026-04-13 | 6,680 | 6,850 | 6,650 | 6,720 | -10 | -0.15% | 9,403 | 6,319만 |
| 2026-04-10 | 6,700 | 6,790 | 6,550 | 6,730 | 60 | +0.90% | 21,264 | 1.43억 |
| 2026-04-09 | 6,840 | 6,840 | 6,630 | 6,670 | -170 | -2.49% | 10,219 | 6,816만 |
| 2026-04-08 | 6,800 | 6,900 | 6,700 | 6,840 | 140 | +2.09% | 29,056 | 1.99억 |
| 2026-04-07 | 6,770 | 6,770 | 6,570 | 6,700 | -70 | -1.03% | 16,678 | 1.12억 |
| 2026-04-06 | 6,800 | 6,920 | 6,650 | 6,770 | -30 | -0.44% | 14,106 | 9,550만 |
| 2026-04-03 | 6,750 | 6,910 | 6,650 | 6,800 | 100 | +1.49% | 15,043 | 1.02억 |
| 2026-04-02 | 6,890 | 6,910 | 6,590 | 6,700 | -100 | -1.47% | 23,704 | 1.59억 |
| 2026-04-01 | 6,650 | 6,990 | 6,650 | 6,800 | 200 | +3.03% | 19,320 | 1.31억 |
| 2026-03-31 | 6,860 | 6,870 | 6,490 | 6,600 | — | — | 22,517 | 1.49억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)