동국홀딩스

001230KOSPI· 금융업

2,185원+85 (+4.05%)전일 종가 2026-09-18

52주 위치

1,3722,54569%신고가 대비 -14.15%

시가총액: 3,398억
PBR: 0.18
BPS: 12,321원
배당수익률: 4.58%
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 종가2,185원

시가총액3,398억

52주 최고2,545원

52주 최저1,372원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+11.2%	+8.4%	+8.9%	+46.6%	+42.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,110	2,217	2,110	2,185	85	+4.05%	774,881	16.93억
2026-09-17	2,100	2,125	2,075	2,100	-20	-0.94%	427,189	8.97억
2026-09-16	2,105	2,220	2,075	2,120	15	+0.71%	1,442,448	30.58억
2026-09-15	2,110	2,230	2,095	2,105	-30	-1.41%	1,893,095	39.85억
2026-09-14	2,065	2,500	2,020	2,135	60	+2.89%	6,607,229	141억
2026-09-11	2,015	2,090	2,015	2,075	5	+0.24%	238,490	4.95억
2026-09-10	2,035	2,075	2,000	2,070	5	+0.24%	262,296	5.43억
2026-09-09	1,970	2,090	1,968	2,065	94	+4.77%	491,781	10.16억
2026-09-08	1,988	2,055	1,952	1,971	-26	-1.30%	371,914	7.33억
2026-09-07	2,070	2,070	1,988	1,997	-33	-1.63%	168,432	3.36억
2026-09-04	2,030	2,050	1,999	2,030	5	+0.25%	122,222	2.48억
2026-09-03	2,000	2,070	1,987	2,025	38	+1.91%	380,312	7.7억
2026-09-02	2,015	2,015	1,930	1,987	-38	-1.88%	270,998	5.38억
2026-09-01	2,035	2,090	2,005	2,025	-10	-0.49%	165,632	3.35억
2026-08-31	2,050	2,050	1,995	2,035	-10	-0.49%	187,256	3.81억
2026-08-28	2,045	2,055	1,950	2,045	15	+0.74%	184,370	3.77억
2026-08-27	2,055	2,070	2,000	2,030	10	+0.50%	260,446	5.29억
2026-08-26	2,000	2,055	1,990	2,020	-5	-0.25%	146,465	2.96억
2026-08-25	1,943	2,045	1,904	2,025	85	+4.38%	645,999	13.08억
2026-08-24	1,928	1,956	1,885	1,940	38	+2.00%	468,356	9.09억
2026-08-21	1,924	1,935	1,874	1,902	-42	-2.16%	352,496	6.7억
2026-08-20	1,961	1,998	1,935	1,944	-13	-0.66%	320,028	6.22억
2026-08-19	1,945	1,981	1,906	1,957	-8	-0.41%	418,453	8.19억
2026-08-18	1,971	1,998	1,920	1,965	14	+0.72%	454,609	8.93억
2026-08-14	1,871	2,055	1,840	1,951	86	+4.61%	2,052,034	40.04억
2026-08-13	1,898	1,898	1,849	1,865	-33	-1.74%	267,965	5억
2026-08-12	1,957	1,970	1,880	1,898	-70	-3.56%	413,470	7.85억
2026-08-11	1,960	2,000	1,939	1,968	8	+0.41%	428,634	8.44억
2026-08-10	1,888	1,990	1,887	1,960	79	+4.20%	561,312	11억
2026-08-07	1,834	1,910	1,826	1,881	55	+3.01%	566,926	10.66억
2026-08-06	1,742	1,853	1,740	1,826	69	+3.93%	460,107	8.4억
2026-08-05	1,714	1,775	1,714	1,757	45	+2.63%	354,341	6.23억
2026-08-04	1,694	1,728	1,681	1,712	18	+1.06%	562,354	9.63억
2026-08-03	1,702	1,761	1,683	1,694	-38	-2.19%	310,507	5.26억
2026-07-31	1,724	1,735	1,670	1,732	63	+3.77%	356,062	6.17억
2026-07-30	1,602	1,697	1,602	1,669	25	+1.52%	277,230	4.63억
2026-07-29	1,660	1,735	1,600	1,644	-34	-2.03%	569,945	9.37억
2026-07-28	1,731	1,767	1,660	1,678	-96	-5.41%	341,298	5.73억
2026-07-27	1,777	1,891	1,761	1,774	18	+1.03%	402,624	7.14억
2026-07-24	1,705	1,870	1,692	1,756	35	+2.03%	637,256	11.19억
2026-07-23	1,614	1,746	1,614	1,721	95	+5.84%	457,310	7.87억
2026-07-22	1,622	1,676	1,620	1,626	4	+0.25%	477,949	7.77억
2026-07-21	1,630	1,638	1,510	1,622	-12	-0.73%	335,590	5.44억
2026-07-20	1,716	1,716	1,622	1,634	-64	-3.77%	413,986	6.76억
2026-07-16	1,700	1,734	1,675	1,698	-2	-0.12%	422,949	7.18억
2026-07-15	1,690	1,739	1,685	1,700	28	+1.67%	495,503	8.42억
2026-07-14	1,656	1,729	1,652	1,672	-23	-1.36%	658,373	11.01억
2026-07-13	1,715	1,769	1,676	1,695	-42	-2.42%	362,030	6.14억
2026-07-10	1,663	1,756	1,638	1,737	105	+6.43%	355,312	6.17억
2026-07-09	1,666	1,684	1,618	1,632	-44	-2.63%	453,603	7.4억
2026-07-08	1,670	1,711	1,665	1,676	-35	-2.05%	461,263	7.73억
2026-07-07	1,681	1,715	1,642	1,711	11	+0.65%	649,596	11.11억
2026-07-06	1,710	1,737	1,683	1,700	-10	-0.58%	393,031	6.68억
2026-07-03	1,714	1,717	1,644	1,710	-4	-0.23%	547,279	9.36억
2026-07-02	1,740	1,768	1,709	1,714	-41	-2.34%	447,598	7.67억
2026-07-01	1,751	1,778	1,722	1,755	4	+0.23%	544,208	9.55억
2026-06-30	1,745	1,783	1,727	1,751	6	+0.34%	611,611	10.71억
2026-06-29	1,692	1,755	1,666	1,745	53	+3.13%	582,440	10.16억
2026-06-26	1,710	1,733	1,615	1,692	-18	-1.05%	1,300,520	22억
2026-06-25	1,803	1,829	1,710	1,710	-86	-4.79%	747,006	12.77억
2026-06-24	1,740	1,836	1,692	1,796	56	+3.22%	908,797	16.32억
2026-06-23	1,828	1,849	1,718	1,740	-91	-4.97%	871,263	15.16억
2026-06-22	1,917	1,922	1,830	1,831	-86	-4.49%	675,504	12.37억
2026-06-19	2,015	2,020	1,858	1,917	-98	-4.86%	910,654	17.46억
2026-06-18	2,090	2,095	2,000	2,015	-75	-3.59%	580,700	11.7억
2026-06-17	2,055	2,235	2,010	2,090	70	+3.47%	1,380,278	28.85억
2026-06-16	1,980	2,065	1,938	2,020	65	+3.32%	604,469	12.21억
2026-06-15	1,865	1,991	1,865	1,955	109	+5.90%	925,693	18.1억
2026-06-12	1,839	1,871	1,825	1,846	29	+1.60%	631,925	11.67억
2026-06-11	1,800	1,850	1,733	1,817	14	+0.78%	546,297	9.93억
2026-06-10	1,821	1,890	1,733	1,803	-25	-1.37%	233	42만
2026-06-09	1,826	1,930	1,772	1,828	127	+7.47%	1,150,257	21.03억
2026-06-08	1,743	1,812	1,609	1,701	-118	-6.49%	761,711	12.96억
2026-06-05	1,780	1,835	1,677	1,819	39	+2.19%	976,661	17.77억
2026-06-04	1,730	1,797	1,640	1,780	17	+0.96%	1,491,256	26.54억
2026-06-02	1,730	1,895	1,588	1,763	23	+1.32%	2,440,407	43.02억
2026-06-01	2,040	2,040	1,682	1,740	-310	-15.12%	4,940,887	85.97억
2026-05-29	2,545	2,545	1,972	2,050	-230	-10.09%	5,264,709	108억
2026-04-23	2,238	2,298	2,164	2,280	52	+2.33%	855,375	19.5억
2026-04-22	2,294	2,296	2,200	2,228	-66	-2.88%	887,360	19.77억
2026-04-21	2,246	2,390	2,238	2,294	48	+2.14%	1,164,490	26.71억
2026-04-20	2,258	2,276	2,180	2,246	24	+1.08%	585,310	13.15억
2026-04-17	2,188	2,256	2,144	2,222	44	+2.02%	702,090	15.6억
2026-04-16	2,220	2,240	2,162	2,178	-42	-1.89%	686,815	14.96억
2026-04-15	2,222	2,246	2,192	2,220	2	+0.09%	641,355	14.24억
2026-04-14	2,150	2,286	2,140	2,218	70	+3.26%	1,235,630	27.41억
2026-04-13	2,162	2,190	2,120	2,148	-14	-0.65%	1,237,955	26.59억
2026-04-10	2,218	2,244	2,146	2,162	0	0.00%	1,663,095	35.96억
2026-04-09	2,236	2,300	2,150	2,162	-74	-3.31%	996,740	21.55억
2026-04-08	2,136	2,320	2,132	2,236	126	+5.97%	1,311,965	29.34억
2026-04-07	2,048	2,144	2,032	2,110	62	+3.03%	936,725	19.76억
2026-04-06	2,116	2,116	2,008	2,048	-18	-0.87%	466,595	9.56억
2026-04-03	2,024	2,108	2,020	2,066	72	+3.61%	829,190	17.13억
2026-04-02	2,040	2,078	1,976	1,994	-26	-1.29%	752,490	15억
2026-04-01	1,966	2,060	1,966	2,020	80	+4.12%	524,030	10.59억
2026-03-31	1,956	2,052	1,904	1,940	8	+0.41%	683,980	13.27억
2026-03-30	1,950	1,962	1,862	1,932	-62	-3.11%	484,125	9.35억
2026-03-27	1,986	2,046	1,954	1,994	8	+0.40%	569,245	11.35억
2026-03-26	2,080	2,082	1,980	1,986	-94	-4.52%	615,160	12.22억
2026-03-25	2,086	2,126	2,020	2,080	6	+0.29%	747,255	15.54억
2026-03-24	2,140	2,140	2,000	2,074	20	+0.97%	868,930	18.02억
2026-03-23	2,244	2,244	2,052	2,054	-196	-8.71%	1,426,385	29.3억
2026-03-20	2,080	2,250	2,018	2,250	236	+11.72%	2,485,305	55.92억
2026-03-19	2,012	2,110	1,998	2,014	8	+0.40%	850,720	17.13억
2026-03-18	1,968	2,052	1,968	2,006	38	+1.93%	858,550	17.22억
2026-03-17	1,960	1,994	1,938	1,968	32	+1.65%	453,830	8.93억
2026-03-16	2,064	2,098	1,922	1,936	-128	-6.20%	1,214,045	23.5억
2026-03-13	2,000	2,160	2,000	2,064	34	+1.67%	2,138,525	44.14억
2026-03-12	1,990	2,056	1,966	2,030	40	+2.01%	997,385	20.25억
2026-03-11	1,896	2,042	1,892	1,990	106	+5.63%	1,163,490	23.15억
2026-03-10	1,976	1,976	1,872	1,884	-26	-1.36%	721,175	13.59억
2026-03-09	1,800	1,920	1,800	1,910	4	+0.21%	965,065	18.43억
2026-03-06	1,800	1,916	1,790	1,906	62	+3.36%	799,470	15.24억
2026-03-05	1,784	1,884	1,784	1,844	134	+7.84%	1,571,810	28.98억
2026-03-04	1,900	1,900	1,700	1,710	-248	-12.67%	2,317,510	39.63억
2026-03-03	1,924	2,100	1,920	1,958	-14	-0.71%	2,327,485	45.57억
2026-02-27	1,890	2,100	1,850	1,972	78	+4.12%	3,771,090	74.37억
2026-02-26	1,938	1,966	1,880	1,894	0	0.00%	1,167,000	22.1억
2026-02-25	1,862	1,948	1,830	1,894	46	+2.49%	1,394,255	26.41억
2026-02-24	1,908	1,908	1,812	1,848	—	—	1,274,425	23.55억

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