대한전선

001440KOSPI

31,450원+3,150 (+11.13%)전일 종가 2026-09-18

52주 위치

15,00075,90027%신고가 대비 -58.56%

시가총액: 6.2조6조 1,640억
PBR: 3.28
EPS(TTM): -77원
BPS: 9,601원
자사주비율: 0.32%
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 종가31,450원

시가총액6조 1,640억

52주 최고75,900원

52주 최저15,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.6%	-20.4%	+2.1%	+37.3%	+97.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	28,850	32,050	28,550	31,450	3,150	+11.13%	8,833,594	2,778억
2026-09-17	28,150	28,950	28,000	28,300	400	+1.43%	963,807	273억
2026-09-16	28,450	28,650	27,750	27,900	0	0.00%	945,716	264억
2026-09-15	28,050	28,500	27,550	27,900	-400	-1.41%	948,857	265억
2026-09-14	28,700	28,950	27,950	28,300	-1,200	-4.07%	1,098,629	311억
2026-09-11	28,700	29,600	28,400	29,500	-200	-0.67%	1,214,010	358억
2026-09-10	30,450	30,600	28,800	29,700	-1,400	-4.50%	2,645,198	786억
2026-09-09	29,200	31,400	28,900	31,100	2,350	+8.17%	4,107,384	1,277억
2026-09-08	28,850	29,900	28,650	28,750	100	+0.35%	1,665,289	479억
2026-09-07	27,950	29,050	27,750	28,650	1,250	+4.56%	1,199,625	344억
2026-09-04	27,400	27,800	27,050	27,400	450	+1.67%	699,022	192억
2026-09-03	27,900	27,950	26,350	26,950	-600	-2.18%	1,088,663	293억
2026-09-02	27,850	28,500	27,500	27,550	-1,100	-3.84%	891,039	245억
2026-09-01	29,150	29,300	28,400	28,650	-750	-2.55%	862,525	247억
2026-08-31	29,150	29,675	28,100	29,400	-300	-1.01%	1,138,806	335억
2026-08-28	29,400	30,550	29,000	29,700	-100	-0.34%	1,430,555	425억
2026-08-27	29,150	30,300	28,800	29,800	1,600	+5.67%	2,802,309	835억
2026-08-26	27,650	28,400	27,300	28,200	700	+2.55%	1,196,055	337억
2026-08-25	26,300	27,500	25,200	27,500	800	+3.00%	899,590	247억
2026-08-24	26,650	27,200	26,100	26,700	50	+0.19%	950,800	254억
2026-08-21	27,700	27,900	26,550	26,650	-1,700	-6.00%	1,054,132	281억
2026-08-20	28,300	29,050	28,050	28,350	350	+1.25%	958,689	272억
2026-08-19	27,300	28,950	26,850	28,000	-700	-2.44%	1,334,648	374억
2026-08-18	30,000	30,500	28,300	28,700	-1,250	-4.17%	1,837,891	527억
2026-08-14	30,550	30,600	29,000	29,950	-150	-0.50%	1,672,531	501억
2026-08-13	30,000	31,450	29,600	30,100	650	+2.21%	2,712,874	817억
2026-08-12	29,000	29,750	28,450	29,450	1,150	+4.06%	2,219,028	654억
2026-08-11	28,700	28,700	27,800	28,300	-600	-2.08%	1,505,475	426억
2026-08-10	27,750	29,100	27,200	28,900	1,800	+6.64%	2,367,888	684억
2026-08-07	27,900	28,000	26,200	27,100	-300	-1.09%	1,487,516	403억
2026-08-06	28,100	28,500	26,600	27,400	-1,050	-3.69%	1,958,864	537억
2026-08-05	26,450	28,700	26,000	28,450	2,950	+11.57%	3,673,623	1,045억
2026-08-04	24,200	25,550	24,100	25,500	1,550	+6.47%	2,342,325	597억
2026-08-03	22,600	24,200	22,200	23,950	750	+3.23%	1,984,634	475억
2026-07-31	22,500	23,900	22,300	23,200	2,400	+11.54%	3,971,713	921억
2026-07-30	21,450	22,450	20,550	20,800	-1,400	-6.31%	2,930,842	610억
2026-07-29	25,500	25,600	20,800	22,200	-2,950	-11.73%	3,371,062	748억
2026-07-28	27,100	27,100	24,650	25,150	-3,350	-11.75%	1,837,498	462억
2026-07-27	28,950	29,450	27,650	28,500	400	+1.42%	1,341,185	382억
2026-07-24	30,150	30,300	27,800	28,100	-2,900	-9.35%	2,137,304	601억
2026-07-23	27,700	31,100	27,700	31,000	3,550	+12.93%	2,719,010	843억
2026-07-22	27,450	29,050	27,050	27,450	900	+3.39%	1,796,622	493억
2026-07-21	25,250	27,350	24,500	26,550	1,000	+3.91%	1,860,143	494억
2026-07-20	26,750	27,050	25,050	25,550	-2,150	-7.76%	1,603,061	410억
2026-07-16	28,900	29,100	27,400	27,700	-2,250	-7.51%	1,365,947	378억
2026-07-15	28,900	30,200	28,500	29,950	1,950	+6.96%	2,055,611	616억
2026-07-14	28,450	28,600	26,650	28,000	-300	-1.06%	2,140,653	599억
2026-07-13	30,450	31,500	28,000	28,300	-1,950	-6.45%	2,005,342	568억
2026-07-10	28,700	30,900	28,550	30,250	2,450	+8.81%	2,233,099	676억
2026-07-09	28,200	29,250	26,950	27,800	-400	-1.42%	2,022,107	562억
2026-07-08	29,550	30,000	27,650	28,200	-2,350	-7.69%	2,320,304	654억
2026-07-07	31,650	31,800	29,650	30,550	-1,700	-5.27%	2,189,148	669억
2026-07-06	32,950	33,400	31,200	32,250	-650	-1.98%	1,648,726	532억
2026-07-03	34,100	34,250	30,500	32,900	-800	-2.37%	3,020,019	994억
2026-07-02	35,150	35,800	33,350	33,700	-3,100	-8.42%	3,236,298	1,091억
2026-07-01	34,950	38,450	34,800	36,800	2,900	+8.55%	7,650,417	2,815억
2026-06-30	36,300	36,500	33,100	33,900	-550	-1.60%	2,830,538	960억
2026-06-29	31,150	34,750	31,150	34,450	3,450	+11.13%	2,830,826	975억
2026-06-26	32,800	33,000	29,850	31,000	-2,250	-6.77%	3,049,140	945억
2026-06-25	34,400	35,350	33,000	33,250	-900	-2.64%	2,238,251	744억
2026-06-24	33,900	35,150	33,100	34,150	-550	-1.59%	2,502,144	854억
2026-06-23	36,900	38,850	34,600	34,700	-2,600	-6.97%	4,281,642	1,486억
2026-06-22	37,900	38,000	36,600	37,300	-950	-2.48%	2,136,795	797억
2026-06-19	39,500	40,500	36,850	38,250	-1,250	-3.16%	4,338,190	1,659억
2026-06-18	41,800	42,950	38,450	39,500	-1,650	-4.01%	5,091,258	2,011억
2026-06-17	41,300	44,150	39,750	41,150	450	+1.11%	9,662,605	3,976억
2026-06-16	41,100	42,275	38,800	40,700	750	+1.88%	3,735,057	1,520억
2026-06-15	40,150	41,600	39,550	39,950	2,100	+5.55%	4,103,238	1,639억
2026-06-12	39,000	39,550	37,400	37,850	900	+2.44%	3,884,471	1,470억
2026-06-11	36,650	37,100	34,650	36,950	-500	-1.34%	2,496,847	923억
2026-06-10	38,000	39,850	36,150	37,450	-1,250	-3.23%	5,112	1.91억
2026-06-09	38,400	39,150	36,250	38,700	1,450	+3.89%	3,734,825	1,445억
2026-06-08	37,400	39,250	36,350	37,250	-2,700	-6.76%	3,510,120	1,308억
2026-06-05	41,400	41,450	38,900	39,950	-2,400	-5.67%	10,168,977	4,063억
2026-06-04	42,500	44,550	41,800	42,350	-150	-0.35%	2,837,194	1,202억
2026-06-02	47,900	47,950	41,800	42,500	-5,100	-10.71%	4,764,489	2,025억
2026-06-01	45,450	49,450	44,350	47,600	2,150	+4.73%	7,291,360	3,471억
2026-05-29	46,200	47,250	44,000	45,450	-2,350	-4.92%	6,640,585	3,018억
2026-05-28	49,500	50,600	46,000	47,800	-1,750	-3.53%	5,342,000	2,553억
2026-05-27	54,500	54,500	49,500	49,550	-3,750	-7.04%	5,325,145	2,639억
2026-05-26	55,900	58,400	53,000	53,300	-1,500	-2.74%	4,395,408	2,343억
2026-05-22	57,600	57,600	54,500	54,800	-1,200	-2.14%	3,318,316	1,818억
2026-05-21	54,500	56,300	53,100	56,000	4,000	+7.69%	4,955,656	2,775억
2026-05-20	53,200	55,200	50,400	52,000	-1,200	-2.26%	4,491,838	2,336억
2026-05-19	58,600	58,700	52,800	53,200	-4,900	-8.43%	4,344,409	2,311억
2026-05-18	58,800	59,100	55,000	58,100	-1,900	-3.17%	5,649,482	3,282억
2026-05-15	65,500	65,600	58,600	60,000	-5,500	-8.40%	6,943,200	4,166억
2026-05-14	66,600	70,300	64,000	65,500	100	+0.15%	8,049,748	5,273억
2026-05-13	67,100	68,200	63,100	65,400	-1,800	-2.68%	6,901,773	4,514억
2026-05-12	71,100	71,400	61,300	67,200	-3,300	-4.68%	10,746,700	7,222억
2026-05-11	73,700	75,900	68,800	70,500	-1,800	-2.49%	9,874,360	6,961억
2026-05-08	63,000	74,800	62,700	72,300	8,200	+12.79%	20,346,622	1조 4,711억
2026-05-07	69,600	69,600	60,900	64,100	-5,100	-7.37%	11,815,560	7,574억
2026-05-06	62,600	74,000	60,000	69,200	8,500	+14.00%	29,842,743	2조 651억
2026-05-04	59,700	63,200	58,200	60,700	4,400	+7.82%	20,116,755	1조 2,211억
2026-04-30	51,700	59,400	49,600	56,300	5,100	+9.96%	33,872,753	1조 9,070억
2026-04-29	46,000	52,900	45,400	51,200	5,300	+11.55%	29,945,249	1조 5,332억
2026-04-28	44,050	48,550	43,000	45,900	2,350	+5.40%	19,503,241	8,952억
2026-04-27	44,100	44,400	42,800	43,550	700	+1.63%	8,884,867	3,869억
2026-04-24	40,850	44,800	40,800	42,850	2,000	+4.90%	22,084,182	9,463억
2026-04-23	43,500	43,850	39,350	40,850	-200	-0.49%	20,123,728	8,221억
2026-04-22	40,050	41,750	38,700	41,050	-500	-1.20%	6,606,289	2,712억
2026-04-21	40,600	42,850	40,500	41,550	1,150	+2.85%	10,959,062	4,553억
2026-04-20	39,300	42,775	39,250	40,400	1,100	+2.80%	16,393,765	6,623억
2026-04-17	42,100	42,100	38,500	39,300	-2,800	-6.65%	9,210,478	3,620억
2026-04-16	41,800	42,700	40,500	42,100	850	+2.06%	17,976,858	7,568억
2026-04-15	32,600	41,750	32,550	41,250	9,100	+28.30%	41,216,064	1조 7,002억
2026-04-14	33,050	33,050	31,850	32,150	150	+0.47%	3,425,175	1,101억
2026-04-13	31,000	32,850	30,800	32,000	300	+0.95%	4,128,886	1,321억
2026-04-10	30,850	32,300	30,350	31,700	1,300	+4.28%	5,189,978	1,645억
2026-04-09	30,950	31,125	30,200	30,400	-1,000	-3.18%	2,164,242	658억
2026-04-08	29,650	31,500	29,550	31,400	3,250	+11.55%	4,798,682	1,507억
2026-04-07	29,600	29,650	27,800	28,150	-750	-2.60%	1,641,449	462억
2026-04-06	29,300	30,150	28,600	28,900	-300	-1.03%	1,818,610	526억
2026-04-03	29,750	29,800	28,800	29,200	550	+1.92%	1,660,639	485억
2026-04-02	30,450	31,400	28,250	28,650	-1,400	-4.66%	3,638,336	1,042억
2026-04-01	28,350	30,400	28,000	30,050	3,350	+12.55%	3,174,970	954억
2026-03-31	27,550	27,900	26,650	26,700	-1,100	-3.96%	1,776,658	474억
2026-03-30	26,600	28,200	26,500	27,800	-450	-1.59%	1,446,198	402억
2026-03-27	28,150	28,500	27,000	28,250	—	—	2,199,656	621억

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