동일제강
002690KOSPI· 1차 금속 제조업1,430원-24 (-1.65%)마감
52주 위치
1,2511,99024%신고가 대비 -28.14%
- 시가총액
- 290억
- PER
- 42.06
- PBR
- 0.19
- EPS(TTM)
- 34원
- BPS
- 7,715원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.1% | +7.4% | -13.4% | -12.3% | -12.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,442 | 1,450 | 1,430 | 1,430 | -24 | -1.65% | 4,136 | 591만 |
| 2026-09-18 | 1,432 | 1,456 | 1,411 | 1,454 | 10 | +0.69% | 25,043 | 3,641만 |
| 2026-09-17 | 1,445 | 1,450 | 1,427 | 1,444 | -1 | -0.07% | 4,478 | 647만 |
| 2026-09-16 | 1,400 | 1,488 | 1,400 | 1,445 | 45 | +3.21% | 29,165 | 4,214만 |
| 2026-09-15 | 1,416 | 1,438 | 1,400 | 1,400 | -16 | -1.13% | 4,514 | 632만 |
| 2026-09-14 | 1,439 | 1,448 | 1,400 | 1,416 | -47 | -3.21% | 61,538 | 8,714만 |
| 2026-09-11 | 1,439 | 1,467 | 1,435 | 1,463 | 4 | +0.27% | 10,098 | 1,477만 |
| 2026-09-10 | 1,452 | 1,490 | 1,435 | 1,459 | -2 | -0.14% | 25,735 | 3,755만 |
| 2026-09-09 | 1,460 | 1,499 | 1,445 | 1,461 | 22 | +1.53% | 27,218 | 3,977만 |
| 2026-09-08 | 1,461 | 1,573 | 1,414 | 1,439 | -8 | -0.55% | 163,096 | 2.35억 |
| 2026-09-07 | 1,483 | 1,497 | 1,447 | 1,447 | -37 | -2.49% | 7,098 | 1,027만 |
| 2026-09-04 | 1,487 | 1,496 | 1,483 | 1,484 | 5 | +0.34% | 4,094 | 608만 |
| 2026-09-03 | 1,466 | 1,485 | 1,447 | 1,479 | 4 | +0.27% | 19,357 | 2,863만 |
| 2026-09-02 | 1,473 | 1,475 | 1,446 | 1,475 | 2 | +0.14% | 39,021 | 5,756만 |
| 2026-09-01 | 1,500 | 1,500 | 1,457 | 1,473 | -29 | -1.93% | 51,393 | 7,570만 |
| 2026-08-31 | 1,468 | 1,502 | 1,467 | 1,502 | 26 | +1.76% | 3,063 | 460만 |
| 2026-08-28 | 1,487 | 1,487 | 1,468 | 1,476 | -5 | -0.34% | 9,921 | 1,464만 |
| 2026-08-27 | 1,449 | 1,481 | 1,449 | 1,481 | 7 | +0.47% | 13,161 | 1,949만 |
| 2026-08-26 | 1,444 | 1,479 | 1,444 | 1,474 | 16 | +1.10% | 18,531 | 2,731만 |
| 2026-08-25 | 1,410 | 1,481 | 1,410 | 1,458 | 49 | +3.48% | 52,769 | 7,694만 |
| 2026-08-24 | 1,467 | 1,496 | 1,409 | 1,409 | -67 | -4.54% | 22,918 | 3,229만 |
| 2026-08-21 | 1,465 | 1,487 | 1,450 | 1,476 | -22 | -1.47% | 17,177 | 2,535만 |
| 2026-08-20 | 1,480 | 1,518 | 1,472 | 1,498 | -20 | -1.32% | 20,534 | 3,076만 |
| 2026-08-19 | 1,539 | 1,571 | 1,480 | 1,518 | -33 | -2.13% | 31,484 | 4,779만 |
| 2026-08-18 | 1,548 | 1,576 | 1,539 | 1,551 | 6 | +0.39% | 40,971 | 6,355만 |
| 2026-08-14 | 1,549 | 1,564 | 1,538 | 1,545 | 0 | 0.00% | 8,054 | 1,244만 |
| 2026-08-13 | 1,546 | 1,564 | 1,532 | 1,545 | -10 | -0.64% | 12,872 | 1,989만 |
| 2026-08-12 | 1,515 | 1,573 | 1,504 | 1,555 | 38 | +2.50% | 22,937 | 3,567만 |
| 2026-08-11 | 1,533 | 1,534 | 1,506 | 1,517 | -1 | -0.07% | 14,119 | 2,142만 |
| 2026-08-10 | 1,464 | 1,518 | 1,464 | 1,518 | 42 | +2.85% | 20,156 | 3,060만 |
| 2026-08-07 | 1,482 | 1,491 | 1,470 | 1,476 | -6 | -0.40% | 20,897 | 3,084만 |
| 2026-08-06 | 1,470 | 1,484 | 1,454 | 1,482 | 23 | +1.58% | 23,674 | 3,508만 |
| 2026-08-05 | 1,461 | 1,491 | 1,443 | 1,459 | -2 | -0.14% | 32,594 | 4,755만 |
| 2026-08-04 | 1,456 | 1,481 | 1,452 | 1,461 | 5 | +0.34% | 4,227 | 618만 |
| 2026-08-03 | 1,500 | 1,500 | 1,426 | 1,456 | -59 | -3.89% | 25,407 | 3,699만 |
| 2026-07-31 | 1,403 | 1,515 | 1,394 | 1,515 | 114 | +8.14% | 31,663 | 4,797만 |
| 2026-07-30 | 1,414 | 1,480 | 1,385 | 1,401 | -13 | -0.92% | 123,393 | 1.73억 |
| 2026-07-29 | 1,460 | 1,500 | 1,380 | 1,414 | -65 | -4.39% | 63,916 | 9,038만 |
| 2026-07-28 | 1,538 | 1,538 | 1,461 | 1,479 | -57 | -3.71% | 32,512 | 4,809만 |
| 2026-07-27 | 1,673 | 1,673 | 1,525 | 1,536 | 1 | +0.07% | 23,641 | 3,631만 |
| 2026-07-24 | 1,532 | 1,568 | 1,525 | 1,535 | -10 | -0.65% | 21,330 | 3,274만 |
| 2026-07-23 | 1,530 | 1,563 | 1,501 | 1,545 | 15 | +0.98% | 11,238 | 1,736만 |
| 2026-07-22 | 1,516 | 1,579 | 1,505 | 1,530 | -8 | -0.52% | 40,633 | 6,217만 |
| 2026-07-21 | 1,539 | 1,539 | 1,471 | 1,538 | -17 | -1.09% | 36,375 | 5,594만 |
| 2026-07-20 | 1,509 | 1,555 | 1,509 | 1,555 | -1 | -0.06% | 52,608 | 8,181만 |
| 2026-07-16 | 1,549 | 1,598 | 1,545 | 1,556 | 8 | +0.52% | 79,831 | 1.24억 |
| 2026-07-15 | 1,523 | 1,577 | 1,523 | 1,548 | 27 | +1.78% | 31,295 | 4,844만 |
| 2026-07-14 | 1,540 | 1,540 | 1,510 | 1,521 | -14 | -0.91% | 128,168 | 1.95억 |
| 2026-07-13 | 1,552 | 1,577 | 1,511 | 1,535 | -17 | -1.10% | 35,792 | 5,494만 |
| 2026-07-10 | 1,527 | 1,568 | 1,508 | 1,552 | 25 | +1.64% | 38,752 | 6,014만 |
| 2026-07-09 | 1,529 | 1,538 | 1,510 | 1,527 | -2 | -0.13% | 46,775 | 7,143만 |
| 2026-07-08 | 1,549 | 1,553 | 1,515 | 1,529 | -33 | -2.11% | 32,653 | 4,993만 |
| 2026-07-07 | 1,593 | 1,593 | 1,528 | 1,562 | 0 | 0.00% | 36,672 | 5,728만 |
| 2026-07-06 | 1,528 | 1,599 | 1,520 | 1,562 | 35 | +2.29% | 56,463 | 8,820만 |
| 2026-07-03 | 1,536 | 1,561 | 1,516 | 1,527 | -19 | -1.23% | 45,827 | 6,998만 |
| 2026-07-02 | 1,527 | 1,570 | 1,526 | 1,546 | 10 | +0.65% | 40,362 | 6,240만 |
| 2026-07-01 | 1,576 | 1,576 | 1,500 | 1,536 | 17 | +1.12% | 113,501 | 1.74억 |
| 2026-06-30 | 1,600 | 1,600 | 1,508 | 1,519 | -58 | -3.68% | 128,324 | 1.95억 |
| 2026-06-29 | 1,650 | 1,679 | 1,500 | 1,577 | 280 | +21.59% | 1,432,215 | 22.59억 |
| 2026-06-26 | 1,351 | 1,357 | 1,254 | 1,297 | -54 | -4.00% | 54,214 | 7,032만 |
| 2026-06-25 | 1,300 | 1,352 | 1,283 | 1,351 | 23 | +1.73% | 6,871 | 928만 |
| 2026-06-24 | 1,319 | 1,379 | 1,251 | 1,328 | 43 | +3.35% | 130,585 | 1.73억 |
| 2026-06-23 | 1,309 | 1,323 | 1,280 | 1,285 | -35 | -2.65% | 35,308 | 4,537만 |
| 2026-06-22 | 1,330 | 1,362 | 1,287 | 1,320 | -12 | -0.90% | 34,538 | 4,559만 |
| 2026-06-19 | 1,427 | 1,427 | 1,331 | 1,332 | -104 | -7.24% | 54,312 | 7,234만 |
| 2026-06-18 | 1,410 | 1,482 | 1,381 | 1,436 | 16 | +1.13% | 40,630 | 5,834만 |
| 2026-06-17 | 1,465 | 1,748 | 1,405 | 1,420 | -19 | -1.32% | 567,087 | 8.05억 |
| 2026-06-16 | 1,426 | 1,459 | 1,401 | 1,439 | 18 | +1.27% | 29,104 | 4,188만 |
| 2026-06-15 | 1,413 | 1,520 | 1,367 | 1,421 | 55 | +4.03% | 61,778 | 8,779만 |
| 2026-06-12 | 1,326 | 1,400 | 1,326 | 1,366 | 40 | +3.02% | 24,479 | 3,344만 |
| 2026-06-11 | 1,359 | 1,359 | 1,300 | 1,326 | 8 | +0.61% | 6,414 | 850만 |
| 2026-06-10 | 1,413 | 1,413 | 1,308 | 1,318 | -12 | -0.90% | 1 | 1,318원 |
| 2026-06-09 | 1,352 | 1,413 | 1,319 | 1,330 | -6 | -0.45% | 82,534 | 1.1억 |
| 2026-06-08 | 1,393 | 1,393 | 1,327 | 1,336 | -47 | -3.40% | 20,128 | 2,689만 |
| 2026-06-05 | 1,397 | 1,429 | 1,374 | 1,383 | -26 | -1.85% | 25,938 | 3,587만 |
| 2026-06-04 | 1,372 | 1,549 | 1,372 | 1,409 | 37 | +2.70% | 91,728 | 1.29억 |
| 2026-06-02 | 1,440 | 1,442 | 1,325 | 1,372 | -68 | -4.72% | 91,095 | 1.25억 |
| 2026-06-01 | 1,460 | 1,486 | 1,350 | 1,440 | -28 | -1.91% | 63,779 | 9,184만 |
| 2026-05-29 | 1,500 | 1,530 | 1,465 | 1,468 | -14 | -0.94% | 45,360 | 6,659만 |
| 2026-05-28 | 1,512 | 1,597 | 1,457 | 1,482 | -29 | -1.92% | 79,491 | 1.18억 |
| 2026-05-27 | 1,543 | 1,567 | 1,508 | 1,511 | -32 | -2.07% | 49,485 | 7,477만 |
| 2026-05-26 | 1,568 | 1,570 | 1,537 | 1,543 | -25 | -1.59% | 21,779 | 3,360만 |
| 2026-05-22 | 1,613 | 1,613 | 1,539 | 1,568 | 12 | +0.77% | 28,441 | 4,460만 |
| 2026-05-21 | 1,634 | 1,634 | 1,531 | 1,556 | 40 | +2.64% | 22,348 | 3,477만 |
| 2026-05-20 | 1,550 | 1,550 | 1,511 | 1,516 | -34 | -2.19% | 26,689 | 4,046만 |
| 2026-05-19 | 1,600 | 1,600 | 1,512 | 1,550 | -46 | -2.88% | 41,028 | 6,359만 |
| 2026-05-18 | 1,574 | 1,641 | 1,525 | 1,596 | 23 | +1.46% | 99,241 | 1.58억 |
| 2026-05-15 | 1,580 | 1,594 | 1,537 | 1,573 | -4 | -0.25% | 103,229 | 1.62억 |
| 2026-05-14 | 1,501 | 1,587 | 1,500 | 1,577 | 68 | +4.51% | 62,757 | 9,897만 |
| 2026-05-13 | 1,538 | 1,550 | 1,508 | 1,509 | -29 | -1.89% | 103,024 | 1.55억 |
| 2026-05-12 | 1,585 | 1,585 | 1,537 | 1,538 | -47 | -2.97% | 58,645 | 9,020만 |
| 2026-05-11 | 1,622 | 1,624 | 1,566 | 1,585 | -40 | -2.46% | 188,255 | 2.98억 |
| 2026-05-08 | 1,652 | 1,675 | 1,615 | 1,625 | -27 | -1.63% | 112,533 | 1.83억 |
| 2026-05-07 | 1,656 | 1,678 | 1,623 | 1,652 | -6 | -0.36% | 89,488 | 1.48억 |
| 2026-05-06 | 1,715 | 1,717 | 1,656 | 1,658 | -57 | -3.32% | 153,580 | 2.55억 |
| 2026-05-04 | 1,729 | 1,741 | 1,701 | 1,715 | -14 | -0.81% | 72,932 | 1.25억 |
| 2026-04-30 | 1,780 | 1,780 | 1,710 | 1,729 | -24 | -1.37% | 177,998 | 3.08억 |
| 2026-04-29 | 1,770 | 1,816 | 1,724 | 1,753 | -27 | -1.52% | 293,990 | 5.15억 |
| 2026-04-28 | 1,706 | 1,958 | 1,703 | 1,780 | 77 | +4.52% | 1,792,573 | 31.91억 |
| 2026-04-27 | 1,715 | 1,725 | 1,693 | 1,703 | 6 | +0.35% | 71,209 | 1.21억 |
| 2026-04-24 | 1,679 | 1,704 | 1,678 | 1,697 | 12 | +0.71% | 43,167 | 7,325만 |
| 2026-04-23 | 1,720 | 1,720 | 1,675 | 1,685 | -5 | -0.30% | 71,706 | 1.21억 |
| 2026-04-22 | 1,704 | 1,712 | 1,670 | 1,690 | -14 | -0.82% | 108,912 | 1.84억 |
| 2026-04-21 | 1,695 | 1,778 | 1,695 | 1,704 | 4 | +0.24% | 136,893 | 2.33억 |
| 2026-04-20 | 1,684 | 1,735 | 1,667 | 1,700 | 16 | +0.95% | 102,972 | 1.75억 |
| 2026-04-17 | 1,700 | 1,726 | 1,662 | 1,684 | -12 | -0.71% | 88,437 | 1.49억 |
| 2026-04-16 | 1,691 | 1,713 | 1,683 | 1,696 | 5 | +0.30% | 94,740 | 1.61억 |
| 2026-04-15 | 1,743 | 1,743 | 1,691 | 1,691 | -52 | -2.98% | 177,775 | 3.01억 |
| 2026-04-14 | 1,735 | 1,798 | 1,682 | 1,743 | 43 | +2.53% | 383,640 | 6.69억 |
| 2026-04-13 | 1,701 | 1,738 | 1,662 | 1,700 | -1 | -0.06% | 146,969 | 2.5억 |
| 2026-04-10 | 1,779 | 1,850 | 1,670 | 1,701 | -69 | -3.90% | 534,593 | 9.09억 |
| 2026-04-09 | 1,588 | 1,990 | 1,580 | 1,770 | 183 | +11.53% | 3,564,889 | 63.1억 |
| 2026-04-08 | 1,560 | 1,617 | 1,560 | 1,587 | 17 | +1.08% | 197,844 | 3.14억 |
| 2026-04-07 | 1,622 | 1,622 | 1,534 | 1,570 | -50 | -3.09% | 449,955 | 7.06억 |
| 2026-04-06 | 1,523 | 1,940 | 1,507 | 1,620 | 97 | +6.37% | 6,094,513 | 98.73억 |
| 2026-04-03 | 1,500 | 1,553 | 1,495 | 1,523 | 23 | +1.53% | 46,258 | 7,045만 |
| 2026-04-02 | 1,584 | 1,584 | 1,500 | 1,500 | -87 | -5.48% | 50,353 | 7,553만 |
| 2026-04-01 | 1,521 | 1,589 | 1,521 | 1,587 | 67 | +4.41% | 58,698 | 9,315만 |
| 2026-03-31 | 1,540 | 1,559 | 1,515 | 1,520 | -18 | -1.17% | 45,862 | 6,971만 |
| 2026-03-30 | 1,563 | 1,572 | 1,507 | 1,538 | — | — | 30,250 | 4,652만 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)