대주산업
003310KOSDAQ· 식료품 제조업1,647원+3 (+0.18%)전일 종가 2026-09-18
52주 위치
1,3556,0906%신고가 대비 -72.96%
- 시가총액
- 583억
- PER
- 9.10
- PBR
- 0.51
- EPS(TTM)
- 181원
- BPS
- 3,223원
- 배당수익률
- 2.25%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.7% | -9.0% | -58.6% | -51.6% | -3.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,665 | 1,688 | 1,640 | 1,647 | 3 | +0.18% | 239,392 | 3.94억 |
| 2026-09-17 | 1,639 | 1,658 | 1,634 | 1,644 | -6 | -0.36% | 121,749 | 2억 |
| 2026-09-16 | 1,632 | 1,660 | 1,610 | 1,650 | 21 | +1.29% | 135,794 | 2.24억 |
| 2026-09-15 | 1,644 | 1,657 | 1,616 | 1,629 | -22 | -1.33% | 176,603 | 2.88억 |
| 2026-09-14 | 1,689 | 1,712 | 1,646 | 1,651 | -38 | -2.25% | 231,172 | 3.82억 |
| 2026-09-11 | 1,750 | 1,777 | 1,688 | 1,689 | -46 | -2.65% | 314,205 | 5.31억 |
| 2026-09-10 | 1,690 | 1,842 | 1,680 | 1,735 | 45 | +2.66% | 988,425 | 17.15억 |
| 2026-09-09 | 1,691 | 1,711 | 1,682 | 1,690 | -14 | -0.82% | 123,921 | 2.09억 |
| 2026-09-08 | 1,704 | 1,719 | 1,687 | 1,704 | 0 | 0.00% | 144,715 | 2.47억 |
| 2026-09-07 | 1,681 | 1,713 | 1,650 | 1,704 | 22 | +1.31% | 228,477 | 3.89억 |
| 2026-09-04 | 1,660 | 1,686 | 1,644 | 1,682 | 22 | +1.33% | 169,992 | 2.86억 |
| 2026-09-03 | 1,657 | 1,780 | 1,640 | 1,660 | 3 | +0.18% | 692,007 | 11.49억 |
| 2026-09-02 | 1,670 | 1,722 | 1,617 | 1,657 | -18 | -1.07% | 262,796 | 4.35억 |
| 2026-09-01 | 1,704 | 1,716 | 1,671 | 1,675 | -29 | -1.70% | 208,932 | 3.5억 |
| 2026-08-31 | 1,695 | 1,712 | 1,661 | 1,704 | 9 | +0.53% | 288,242 | 4.91억 |
| 2026-08-28 | 1,699 | 1,715 | 1,638 | 1,695 | 34 | +2.05% | 179,434 | 3.04억 |
| 2026-08-27 | 1,680 | 1,700 | 1,657 | 1,661 | -19 | -1.13% | 193,103 | 3.21억 |
| 2026-08-26 | 1,684 | 1,688 | 1,660 | 1,680 | -4 | -0.24% | 134,219 | 2.25억 |
| 2026-08-25 | 1,627 | 1,695 | 1,600 | 1,684 | 57 | +3.50% | 331,844 | 5.59억 |
| 2026-08-24 | 1,610 | 1,675 | 1,607 | 1,627 | 20 | +1.24% | 205,984 | 3.35억 |
| 2026-08-21 | 1,626 | 1,637 | 1,584 | 1,607 | -22 | -1.35% | 182,482 | 2.93억 |
| 2026-08-20 | 1,612 | 1,638 | 1,600 | 1,629 | 23 | +1.43% | 162,240 | 2.64억 |
| 2026-08-19 | 1,674 | 1,674 | 1,590 | 1,606 | -69 | -4.12% | 160,155 | 2.57억 |
| 2026-08-18 | 1,705 | 1,708 | 1,660 | 1,675 | -25 | -1.47% | 244,191 | 4.09억 |
| 2026-08-14 | 1,685 | 1,705 | 1,672 | 1,700 | 15 | +0.89% | 186,540 | 3.17억 |
| 2026-08-13 | 1,710 | 1,724 | 1,672 | 1,685 | -24 | -1.40% | 282,591 | 4.76억 |
| 2026-08-12 | 1,735 | 1,738 | 1,699 | 1,709 | -11 | -0.64% | 215,787 | 3.69억 |
| 2026-08-11 | 1,687 | 1,728 | 1,668 | 1,720 | 33 | +1.96% | 340,786 | 5.86억 |
| 2026-08-10 | 1,618 | 1,687 | 1,618 | 1,687 | 70 | +4.33% | 302,294 | 5.1억 |
| 2026-08-07 | 1,618 | 1,647 | 1,603 | 1,617 | 7 | +0.43% | 224,215 | 3.63억 |
| 2026-08-06 | 1,611 | 1,626 | 1,576 | 1,610 | 14 | +0.88% | 214,850 | 3.46억 |
| 2026-08-05 | 1,571 | 1,620 | 1,561 | 1,596 | 36 | +2.31% | 246,866 | 3.94억 |
| 2026-08-04 | 1,497 | 1,569 | 1,497 | 1,560 | 63 | +4.21% | 237,911 | 3.71억 |
| 2026-08-03 | 1,496 | 1,555 | 1,449 | 1,497 | -8 | -0.53% | 326,197 | 4.88억 |
| 2026-07-31 | 1,453 | 1,510 | 1,434 | 1,505 | 56 | +3.86% | 361,321 | 5.44억 |
| 2026-07-30 | 1,355 | 1,512 | 1,355 | 1,449 | -12 | -0.82% | 555,047 | 8.04억 |
| 2026-07-29 | 1,540 | 1,627 | 1,431 | 1,461 | -79 | -5.13% | 670,991 | 9.8억 |
| 2026-07-28 | 1,616 | 1,618 | 1,520 | 1,540 | -105 | -6.38% | 552,960 | 8.52억 |
| 2026-07-27 | 1,680 | 1,704 | 1,622 | 1,645 | -52 | -3.06% | 594,736 | 9.78억 |
| 2026-07-24 | 1,751 | 1,889 | 1,690 | 1,697 | -50 | -2.86% | 2,968,884 | 50.38억 |
| 2026-07-23 | 1,750 | 1,785 | 1,676 | 1,747 | 13 | +0.75% | 1,386,100 | 24.22억 |
| 2026-07-22 | 1,643 | 1,734 | 1,641 | 1,734 | 92 | +5.60% | 1,442,840 | 25.02억 |
| 2026-07-21 | 1,790 | 1,857 | 1,621 | 1,642 | -143 | -8.01% | 2,450,129 | 40.23억 |
| 2026-07-20 | 1,697 | 2,010 | 1,668 | 1,785 | 85 | +5.00% | 10,550,971 | 188억 |
| 2026-07-16 | 1,695 | 1,861 | 1,656 | 1,700 | 20 | +1.19% | 1,115,940 | 18.97억 |
| 2026-07-15 | 1,660 | 1,694 | 1,641 | 1,680 | -10 | -0.59% | 488,173 | 8.2억 |
| 2026-07-14 | 1,555 | 1,926 | 1,552 | 1,690 | 112 | +7.10% | 3,673,243 | 62.08억 |
| 2026-07-13 | 1,636 | 1,693 | 1,554 | 1,578 | -58 | -3.55% | 273,011 | 4.31억 |
| 2026-07-10 | 1,541 | 1,664 | 1,541 | 1,636 | 86 | +5.55% | 218,251 | 3.57억 |
| 2026-07-09 | 1,535 | 1,611 | 1,535 | 1,550 | 5 | +0.32% | 157,958 | 2.45억 |
| 2026-07-08 | 1,610 | 1,610 | 1,535 | 1,545 | -49 | -3.07% | 218,325 | 3.37억 |
| 2026-07-07 | 1,620 | 1,653 | 1,575 | 1,594 | -24 | -1.48% | 209,945 | 3.35억 |
| 2026-07-06 | 1,626 | 1,655 | 1,605 | 1,618 | -22 | -1.34% | 191,802 | 3.1억 |
| 2026-07-03 | 1,630 | 1,690 | 1,605 | 1,640 | 26 | +1.61% | 205,161 | 3.36억 |
| 2026-07-02 | 1,678 | 1,685 | 1,614 | 1,614 | -89 | -5.23% | 249,384 | 4.03억 |
| 2026-07-01 | 1,635 | 1,736 | 1,630 | 1,703 | 71 | +4.35% | 285,658 | 4.86억 |
| 2026-06-30 | 1,699 | 1,715 | 1,630 | 1,632 | -58 | -3.43% | 311,157 | 5.08억 |
| 2026-06-29 | 1,520 | 1,690 | 1,520 | 1,690 | 164 | +10.75% | 394,491 | 6.67억 |
| 2026-06-26 | 1,586 | 1,592 | 1,493 | 1,526 | -67 | -4.21% | 382,337 | 5.83억 |
| 2026-06-25 | 1,628 | 1,670 | 1,582 | 1,593 | -35 | -2.15% | 294,900 | 4.7억 |
| 2026-06-24 | 1,670 | 1,710 | 1,596 | 1,628 | -42 | -2.51% | 379,996 | 6.19억 |
| 2026-06-23 | 1,727 | 1,770 | 1,670 | 1,670 | -57 | -3.30% | 590,983 | 9.87억 |
| 2026-06-22 | 1,736 | 1,759 | 1,703 | 1,727 | -25 | -1.43% | 289,242 | 5억 |
| 2026-06-19 | 1,800 | 1,827 | 1,715 | 1,752 | -58 | -3.20% | 531,768 | 9.32억 |
| 2026-06-18 | 1,881 | 1,899 | 1,809 | 1,810 | -71 | -3.77% | 248,297 | 4.49억 |
| 2026-06-17 | 1,876 | 1,907 | 1,814 | 1,881 | 7 | +0.37% | 265,110 | 4.99억 |
| 2026-06-16 | 1,869 | 1,917 | 1,852 | 1,874 | 5 | +0.27% | 296,061 | 5.55억 |
| 2026-06-15 | 1,921 | 1,964 | 1,854 | 1,869 | -46 | -2.40% | 387,859 | 7.25억 |
| 2026-06-12 | 1,875 | 1,921 | 1,866 | 1,915 | 45 | +2.41% | 371,161 | 7.11억 |
| 2026-06-11 | 1,842 | 1,870 | 1,771 | 1,870 | 33 | +1.80% | 530,758 | 9.93억 |
| 2026-06-10 | 1,793 | 1,872 | 1,783 | 1,837 | 22 | +1.21% | 826 | 152만 |
| 2026-06-09 | 1,872 | 1,953 | 1,808 | 1,815 | -75 | -3.97% | 848,209 | 15.39억 |
| 2026-06-08 | 1,950 | 1,990 | 1,802 | 1,890 | -210 | -10.00% | 695,470 | 13.14억 |
| 2026-06-05 | 2,040 | 2,110 | 2,010 | 2,100 | 20 | +0.96% | 842,096 | 17.68억 |
| 2026-06-04 | 1,900 | 2,180 | 1,877 | 2,080 | -310 | -12.97% | 3,562,881 | 74.11억 |
| 2026-06-02 | 2,360 | 2,410 | 2,270 | 2,390 | -15 | -0.62% | 858,040 | 20.51억 |
| 2026-06-01 | 2,475 | 2,505 | 2,350 | 2,405 | -65 | -2.63% | 845,933 | 20.34억 |
| 2026-05-29 | 2,585 | 2,615 | 2,410 | 2,470 | -115 | -4.45% | 736,814 | 18.2억 |
| 2026-05-28 | 2,610 | 2,635 | 2,505 | 2,585 | -10 | -0.39% | 585,932 | 15.15억 |
| 2026-05-27 | 2,710 | 2,730 | 2,565 | 2,595 | -105 | -3.89% | 1,000,833 | 25.97억 |
| 2026-05-26 | 2,885 | 2,900 | 2,685 | 2,700 | -145 | -5.10% | 891,790 | 24.08억 |
| 2026-05-22 | 2,750 | 2,865 | 2,750 | 2,845 | 85 | +3.08% | 463,873 | 13.2억 |
| 2026-05-21 | 2,835 | 2,895 | 2,750 | 2,760 | -35 | -1.25% | 671,233 | 18.53억 |
| 2026-05-20 | 2,875 | 2,900 | 2,735 | 2,795 | -105 | -3.62% | 675,407 | 18.88억 |
| 2026-05-19 | 2,915 | 2,940 | 2,780 | 2,900 | -40 | -1.36% | 539,871 | 15.66억 |
| 2026-05-18 | 2,860 | 2,980 | 2,840 | 2,940 | -10 | -0.34% | 782,870 | 23.02억 |
| 2026-05-15 | 3,020 | 3,070 | 2,900 | 2,950 | -105 | -3.44% | 871,757 | 25.72억 |
| 2026-05-14 | 3,085 | 3,135 | 3,012 | 3,055 | -30 | -0.97% | 613,416 | 18.74억 |
| 2026-05-13 | 3,040 | 3,195 | 3,015 | 3,085 | 25 | +0.82% | 1,219,606 | 37.62억 |
| 2026-05-12 | 3,150 | 3,170 | 3,010 | 3,060 | -90 | -2.86% | 1,098,572 | 33.62억 |
| 2026-05-11 | 3,240 | 3,280 | 3,135 | 3,150 | -90 | -2.78% | 690,885 | 21.76억 |
| 2026-05-08 | 3,200 | 3,280 | 3,140 | 3,240 | 20 | +0.62% | 762,059 | 24.69억 |
| 2026-05-07 | 3,370 | 3,380 | 3,205 | 3,220 | -150 | -4.45% | 880,659 | 28.36억 |
| 2026-05-06 | 3,450 | 3,480 | 3,350 | 3,370 | -70 | -2.03% | 967,521 | 32.61억 |
| 2026-05-04 | 3,460 | 3,580 | 3,410 | 3,440 | -15 | -0.43% | 772,022 | 26.56억 |
| 2026-04-30 | 3,525 | 3,525 | 3,450 | 3,455 | -25 | -0.72% | 583,795 | 20.17억 |
| 2026-04-29 | 3,500 | 3,565 | 3,470 | 3,480 | -40 | -1.14% | 601,109 | 20.92억 |
| 2026-04-28 | 3,655 | 3,665 | 3,515 | 3,520 | -130 | -3.56% | 836,253 | 29.44억 |
| 2026-04-27 | 3,690 | 3,720 | 3,635 | 3,650 | -30 | -0.82% | 587,770 | 21.45억 |
| 2026-04-24 | 3,595 | 3,700 | 3,590 | 3,680 | 90 | +2.51% | 697,934 | 25.68억 |
| 2026-04-23 | 3,660 | 3,700 | 3,530 | 3,590 | -65 | -1.78% | 886,189 | 31.81억 |
| 2026-04-22 | 3,790 | 3,800 | 3,620 | 3,655 | -135 | -3.56% | 838,879 | 30.66억 |
| 2026-04-21 | 3,825 | 3,900 | 3,780 | 3,790 | -30 | -0.79% | 785,525 | 29.77억 |
| 2026-04-20 | 3,795 | 3,895 | 3,765 | 3,820 | 30 | +0.79% | 694,480 | 26.53억 |
| 2026-04-17 | 3,840 | 3,920 | 3,750 | 3,790 | -45 | -1.17% | 556,572 | 21.09억 |
| 2026-04-16 | 3,960 | 3,960 | 3,835 | 3,835 | -100 | -2.54% | 1,200,418 | 46.04억 |
| 2026-04-15 | 4,070 | 4,210 | 3,935 | 3,935 | -100 | -2.48% | 2,250,690 | 88.56억 |
| 2026-04-14 | 3,810 | 4,310 | 3,785 | 4,035 | 265 | +7.03% | 11,893,619 | 480억 |
| 2026-04-13 | 3,900 | 3,960 | 3,765 | 3,770 | -130 | -3.33% | 1,474,656 | 55.59억 |
| 2026-04-10 | 3,680 | 4,245 | 3,565 | 3,900 | 450 | +13.04% | 10,937,670 | 427억 |
| 2026-04-09 | 3,510 | 3,520 | 3,360 | 3,450 | -90 | -2.54% | 615,660 | 21.24억 |
| 2026-04-08 | 3,430 | 3,730 | 3,410 | 3,540 | 155 | +4.58% | 1,350,093 | 47.79억 |
| 2026-04-07 | 3,550 | 3,600 | 3,340 | 3,385 | -165 | -4.65% | 648,557 | 21.95억 |
| 2026-04-06 | 3,475 | 3,750 | 3,475 | 3,550 | 75 | +2.16% | 1,156,891 | 41.07억 |
| 2026-04-03 | 3,415 | 3,540 | 3,415 | 3,475 | 90 | +2.66% | 498,313 | 17.32억 |
| 2026-04-02 | 3,650 | 3,655 | 3,330 | 3,385 | -265 | -7.26% | 748,975 | 25.35억 |
| 2026-04-01 | 3,465 | 3,650 | 3,460 | 3,650 | 220 | +6.41% | 796,722 | 29.08억 |
| 2026-03-31 | 3,590 | 3,590 | 3,405 | 3,430 | -165 | -4.59% | 722,916 | 24.8억 |
| 2026-03-30 | 3,330 | 3,640 | 3,330 | 3,595 | 120 | +3.45% | 939,859 | 33.79억 |
| 2026-03-27 | 3,490 | 3,560 | 3,375 | 3,475 | — | — | 800,309 | 27.81억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)