대한제당

001790KOSPI· 식료품 제조업

2,870원-5 (-0.17%)전일 종가 2026-09-18

52주 위치

2,1503,26065%신고가 대비 -11.96%

시가총액: 2,475억
PBR: 0.50
EPS(TTM): -974원
BPS: 5,718원
배당수익률: 4.18%
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 종가2,870원

시가총액2,475억

52주 최고3,260원

52주 최저2,150원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.8%	+20.6%	+4.7%	+1.6%	-3.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,900	2,900	2,865	2,870	-5	-0.17%	74,111	2.13억
2026-09-17	2,900	2,900	2,865	2,875	-15	-0.52%	85,695	2.46억
2026-09-16	2,900	2,915	2,880	2,890	-5	-0.17%	203,206	5.87억
2026-09-15	2,865	2,905	2,850	2,895	10	+0.35%	177,063	5.13억
2026-09-14	2,825	2,885	2,805	2,885	55	+1.94%	143,976	4.15억
2026-09-11	2,845	2,850	2,795	2,830	-15	-0.53%	99,881	2.83억
2026-09-10	2,850	2,865	2,815	2,845	15	+0.53%	100,168	2.85억
2026-09-09	2,850	2,870	2,820	2,830	-15	-0.53%	111,817	3.16억
2026-09-08	2,900	2,915	2,825	2,845	-60	-2.07%	241,074	6.86억
2026-09-07	2,915	2,925	2,900	2,905	-5	-0.17%	179,838	5.22억
2026-09-04	2,880	2,920	2,880	2,910	30	+1.04%	255,441	7.43억
2026-09-03	2,885	2,910	2,865	2,880	-5	-0.17%	147,203	4.24억
2026-09-02	2,910	2,935	2,865	2,885	-25	-0.86%	113,487	3.27억
2026-09-01	2,930	2,965	2,895	2,910	-15	-0.51%	155,902	4.54억
2026-08-31	2,915	2,935	2,875	2,925	20	+0.69%	152,762	4.47억
2026-08-28	2,840	2,915	2,840	2,905	65	+2.29%	170,406	4.95억
2026-08-27	2,900	2,905	2,800	2,840	-60	-2.07%	181,011	5.14억
2026-08-26	2,865	2,900	2,850	2,900	55	+1.93%	134,547	3.9억
2026-08-25	2,805	2,880	2,775	2,845	35	+1.25%	260,525	7.41억
2026-08-24	2,780	2,810	2,730	2,810	35	+1.26%	304,778	8.56억
2026-08-21	2,790	2,810	2,765	2,775	-35	-1.25%	186,088	5.16억
2026-08-20	2,775	2,810	2,755	2,810	20	+0.72%	286,698	8.06억
2026-08-19	2,750	2,800	2,740	2,790	25	+0.90%	148,541	4.14억
2026-08-18	2,790	2,800	2,735	2,765	-25	-0.90%	246,417	6.81억
2026-08-14	2,745	2,790	2,745	2,790	45	+1.64%	113,688	3.17억
2026-08-13	2,745	2,760	2,720	2,745	5	+0.18%	152,576	4.19억
2026-08-12	2,785	2,800	2,740	2,740	-45	-1.62%	161,543	4.43억
2026-08-11	2,780	2,795	2,765	2,785	20	+0.72%	101,588	2.83억
2026-08-10	2,750	2,795	2,730	2,765	15	+0.55%	80,258	2.22억
2026-08-07	2,725	2,750	2,715	2,750	20	+0.73%	115,560	3.18억
2026-08-06	2,705	2,745	2,700	2,730	35	+1.30%	123,288	3.37억
2026-08-05	2,710	2,745	2,695	2,695	-5	-0.19%	213,919	5.77억
2026-08-04	2,665	2,760	2,665	2,700	30	+1.12%	282,859	7.64억
2026-08-03	2,585	2,690	2,585	2,670	85	+3.29%	287,198	7.67억
2026-07-31	2,565	2,610	2,540	2,585	40	+1.57%	244,544	6.32억
2026-07-30	2,470	2,620	2,470	2,545	15	+0.59%	181,802	4.63억
2026-07-29	2,565	2,610	2,455	2,530	-40	-1.56%	472,853	11.96억
2026-07-28	2,605	2,620	2,540	2,570	-30	-1.15%	358,652	9.22억
2026-07-27	2,640	2,705	2,600	2,600	-5	-0.19%	517,681	13.46억
2026-07-24	2,620	2,690	2,590	2,605	-15	-0.57%	293,180	7.64억
2026-07-23	2,580	2,750	2,505	2,620	90	+3.56%	1,053,338	27.6억
2026-07-22	2,645	2,670	2,490	2,530	-110	-4.17%	815,010	20.62억
2026-07-21	2,740	2,745	2,605	2,640	-90	-3.30%	397,933	10.51억
2026-07-20	2,735	2,775	2,665	2,730	-10	-0.36%	313,889	8.57억
2026-07-16	2,705	2,750	2,665	2,740	35	+1.29%	283,431	7.77억
2026-07-15	2,740	2,785	2,670	2,705	-25	-0.92%	409,257	11.07억
2026-07-14	2,840	2,860	2,710	2,730	-110	-3.87%	882,305	24.09억
2026-07-13	2,875	2,895	2,805	2,840	-30	-1.05%	511,268	14.52억
2026-07-10	2,795	2,910	2,740	2,870	75	+2.68%	818,973	23.5억
2026-07-09	2,815	2,980	2,600	2,795	-110	-3.79%	1,614,381	45.12억
2026-07-08	2,640	2,920	2,610	2,905	320	+12.38%	3,477,352	101억
2026-07-07	2,635	2,800	2,495	2,585	175	+7.26%	2,637,600	68.18억
2026-07-06	2,385	2,435	2,380	2,410	25	+1.05%	145,598	3.51억
2026-07-03	2,365	2,405	2,320	2,385	10	+0.42%	148,839	3.55억
2026-07-02	2,380	2,405	2,320	2,375	5	+0.21%	149,981	3.56억
2026-07-01	2,345	2,445	2,325	2,370	25	+1.07%	268,580	6.37억
2026-06-30	2,395	2,425	2,290	2,345	-40	-1.68%	108,542	2.55억
2026-06-29	2,265	2,415	2,265	2,385	75	+3.25%	322,050	7.68억
2026-06-26	2,355	2,365	2,255	2,310	0	0.00%	455,680	10.53억
2026-06-25	2,545	2,640	2,300	2,310	-190	-7.60%	1,464,596	33.83억
2026-06-24	2,205	2,610	2,200	2,500	275	+12.36%	2,210,608	55.27억
2026-06-23	2,290	2,320	2,150	2,225	-65	-2.84%	298,896	6.65억
2026-06-22	2,310	2,350	2,275	2,290	-55	-2.35%	179,221	4.1억
2026-06-19	2,425	2,425	2,315	2,345	-35	-1.47%	245,484	5.76억
2026-06-18	2,455	2,460	2,375	2,380	-75	-3.05%	172,783	4.11억
2026-06-17	2,470	2,480	2,425	2,455	-15	-0.61%	92,330	2.27억
2026-06-16	2,485	2,490	2,440	2,470	5	+0.20%	125,871	3.11억
2026-06-15	2,485	2,515	2,450	2,465	5	+0.20%	111,906	2.76억
2026-06-12	2,410	2,490	2,400	2,460	50	+2.07%	171,619	4.22억
2026-06-11	2,420	2,460	2,310	2,410	-10	-0.41%	600,732	14.48억
2026-06-10	2,425	2,445	2,390	2,420	-5	-0.21%	15	4만
2026-06-09	2,375	2,480	2,375	2,425	50	+2.11%	122,340	2.97억
2026-06-08	2,485	2,485	2,350	2,375	-125	-5.00%	307,824	7.31억
2026-06-05	2,445	2,530	2,410	2,500	55	+2.25%	312,132	7.8억
2026-06-04	2,500	2,515	2,435	2,445	-60	-2.40%	191,321	4.68억
2026-06-02	2,380	2,520	2,340	2,505	85	+3.51%	512,812	12.85억
2026-06-01	2,505	2,510	2,410	2,420	-85	-3.39%	351,050	8.5억
2026-05-29	2,565	2,580	2,505	2,505	-60	-2.34%	244,532	6.13억
2026-05-28	2,630	2,635	2,530	2,565	-65	-2.47%	426,144	10.93억
2026-05-27	2,690	2,695	2,615	2,630	-60	-2.23%	356,080	9.36억
2026-05-26	2,745	2,750	2,675	2,690	-55	-2.00%	286,878	7.72억
2026-05-22	2,670	2,745	2,670	2,745	90	+3.39%	292,515	8.03억
2026-05-21	2,680	2,710	2,650	2,655	-10	-0.38%	277,053	7.36억
2026-05-20	2,720	2,745	2,655	2,665	-70	-2.56%	358,129	9.54억
2026-05-19	2,720	2,765	2,710	2,735	0	0.00%	177,147	4.84억
2026-05-18	2,765	2,780	2,710	2,735	-45	-1.62%	264,437	7.23억
2026-05-15	2,810	2,835	2,735	2,780	-45	-1.59%	575,546	16억
2026-05-14	2,750	3,155	2,730	2,825	75	+2.73%	3,543,393	100억
2026-05-13	2,715	2,755	2,705	2,750	35	+1.29%	119,809	3.29억
2026-05-12	2,725	2,735	2,690	2,715	-15	-0.55%	327,364	8.89억
2026-05-11	2,795	2,810	2,730	2,730	-70	-2.50%	300,581	8.21억
2026-05-08	2,760	2,800	2,745	2,800	55	+2.00%	344,737	9.65억
2026-05-07	2,845	2,850	2,745	2,745	-75	-2.66%	380,551	10.45억
2026-05-06	2,925	2,925	2,810	2,820	-70	-2.42%	406,593	11.47억
2026-05-04	2,890	2,930	2,870	2,890	-20	-0.69%	301,008	8.7억
2026-04-30	2,975	2,980	2,910	2,910	-65	-2.18%	210,275	6.12억
2026-04-29	2,980	3,005	2,900	2,975	15	+0.51%	193,406	5.75억
2026-04-28	2,940	3,000	2,940	2,960	10	+0.34%	137,256	4.06억
2026-04-27	3,040	3,040	2,950	2,950	-75	-2.48%	400,418	11.81억
2026-04-24	3,020	3,090	3,005	3,025	5	+0.17%	310,875	9.4억
2026-04-23	3,060	3,060	3,000	3,020	-35	-1.15%	216,995	6.55억
2026-04-22	3,120	3,130	3,050	3,055	-45	-1.45%	201,278	6.15억
2026-04-21	3,145	3,260	3,020	3,100	-45	-1.43%	743,017	23.03억
2026-04-20	3,170	3,175	3,110	3,145	-20	-0.63%	304,910	9.59억
2026-04-17	3,130	3,200	3,120	3,165	35	+1.12%	625,291	19.79억
2026-04-16	3,050	3,130	3,035	3,130	100	+3.30%	570,808	17.87억
2026-04-15	3,025	3,055	2,975	3,030	-10	-0.33%	383,251	11.61억
2026-04-14	2,995	3,060	2,990	3,040	35	+1.16%	330,800	10.06억
2026-04-13	3,000	3,010	2,960	3,005	5	+0.17%	178,039	5.35억
2026-04-10	2,980	3,000	2,975	3,000	25	+0.84%	150,156	4.5억
2026-04-09	2,975	2,990	2,960	2,975	0	0.00%	154,335	4.59억
2026-04-08	2,980	3,005	2,955	2,975	0	0.00%	247,576	7.37억
2026-04-07	3,030	3,030	2,970	2,975	-55	-1.82%	242,935	7.23억
2026-04-06	3,015	3,080	2,995	3,030	35	+1.17%	473,918	14.36억
2026-04-03	2,985	3,015	2,975	2,995	20	+0.67%	163,584	4.9억
2026-04-02	3,005	3,090	2,940	2,975	-30	-1.00%	392,058	11.66억
2026-04-01	2,935	3,015	2,920	3,005	85	+2.91%	494,312	14.85억
2026-03-31	2,915	2,965	2,885	2,920	5	+0.17%	308,585	9.01억
2026-03-30	2,915	2,925	2,880	2,915	-10	-0.34%	243,659	7.1억
2026-03-27	2,940	2,945	2,900	2,925	—	—	344,784	10.08억

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