대한항공

003490KOSPI

29,300원-100 (-0.34%)전일 종가 2026-09-18

52주 위치

21,00031,20081%신고가 대비 -6.09%

시가총액: 10.8조10조 7,889억
PBR: 1.03
EPS(TTM): -678원
BPS: 28,550원
배당수익률: 2.56%
자사주비율: 0.00%
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 종가29,300원

시가총액10조 7,889억

52주 최고31,200원

52주 최저21,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+16.0%	+1.6%	+14.9%	+29.9%	+24.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	29,750	30,100	28,900	29,300	-100	-0.34%	2,500,096	733억
2026-09-17	29,200	29,950	29,000	29,400	350	+1.20%	1,610,759	474억
2026-09-16	29,050	29,300	28,600	29,050	-300	-1.02%	1,322,448	384억
2026-09-15	29,600	30,050	29,200	29,350	-500	-1.68%	974,019	286억
2026-09-14	28,450	29,950	28,400	29,850	900	+3.11%	2,078,340	620억
2026-09-11	28,650	29,050	28,500	28,950	-600	-2.03%	2,165,418	627억
2026-09-10	29,350	29,800	29,000	29,550	-250	-0.84%	4,292,536	1,268억
2026-09-09	29,900	30,250	29,600	29,800	-300	-1.00%	3,050,070	909억
2026-09-08	30,400	30,750	29,950	30,100	-250	-0.82%	2,494,459	751억
2026-09-07	30,350	30,900	29,900	30,350	150	+0.50%	3,184,473	966억
2026-09-04	29,500	30,500	29,300	30,200	1,050	+3.60%	4,829,883	1,459억
2026-09-03	28,950	29,800	28,500	29,150	250	+0.87%	3,240,922	945억
2026-09-02	28,050	28,950	27,550	28,900	150	+0.52%	3,210,624	928억
2026-09-01	27,750	28,950	27,750	28,750	650	+2.31%	2,274,669	654억
2026-08-31	28,250	28,700	27,900	28,100	-600	-2.09%	2,531,881	711억
2026-08-28	27,850	28,850	27,750	28,700	500	+1.77%	2,745,728	788억
2026-08-27	28,000	28,800	28,000	28,200	50	+0.18%	3,162,035	892억
2026-08-26	26,850	28,200	26,750	28,150	1,850	+7.03%	6,214,419	1,749억
2026-08-25	26,000	26,350	25,650	26,300	300	+1.15%	2,086,516	549억
2026-08-24	25,800	26,500	25,800	26,000	200	+0.78%	2,887,203	751억
2026-08-21	24,750	25,950	24,700	25,800	750	+2.99%	3,922,193	1,012억
2026-08-20	25,200	25,400	24,900	25,050	0	0.00%	1,603,696	402억
2026-08-19	24,750	25,150	24,400	25,050	-200	-0.79%	1,944,530	487억
2026-08-18	25,950	26,000	25,050	25,250	-1,050	-3.99%	2,774,351	701억
2026-08-14	26,100	26,550	26,050	26,300	200	+0.77%	1,622,859	427억
2026-08-13	26,750	26,900	25,900	26,100	-400	-1.51%	2,948,873	770억
2026-08-12	26,650	27,000	26,450	26,500	-150	-0.56%	1,453,243	385억
2026-08-11	26,400	26,800	25,900	26,650	-200	-0.74%	1,400,829	373억
2026-08-10	27,100	27,100	26,400	26,850	-300	-1.10%	1,821,076	489억
2026-08-07	27,150	27,300	26,650	27,150	-350	-1.27%	1,834,848	498억
2026-08-06	27,100	27,600	26,850	27,500	600	+2.23%	2,562,853	705억
2026-08-05	26,800	27,800	26,750	26,900	800	+3.07%	3,845,447	1,034억
2026-08-04	26,250	26,450	25,750	26,100	-100	-0.38%	1,563,691	408억
2026-08-03	25,850	27,000	25,800	26,200	300	+1.16%	3,168,112	830억
2026-07-31	25,300	26,100	25,050	25,900	1,250	+5.07%	2,557,579	662억
2026-07-30	24,750	25,300	24,450	24,650	-150	-0.60%	2,301,131	567억
2026-07-29	25,650	25,750	23,950	24,800	-450	-1.78%	3,186,341	790억
2026-07-28	26,200	26,350	25,000	25,250	-1,200	-4.54%	2,248,339	568억
2026-07-27	26,100	27,350	25,950	26,450	1,000	+3.93%	3,218,408	851억
2026-07-24	25,050	25,700	24,900	25,450	-300	-1.17%	3,036,913	773억
2026-07-23	24,850	25,850	24,700	25,750	850	+3.41%	1,975,004	509억
2026-07-22	25,600	25,900	24,900	24,900	-450	-1.78%	2,048,346	510억
2026-07-21	25,200	25,750	25,000	25,350	0	0.00%	1,623,460	412억
2026-07-20	25,850	25,900	25,000	25,350	-1,150	-4.34%	2,004,207	508억
2026-07-16	26,450	27,200	26,200	26,500	-150	-0.56%	2,459,552	652억
2026-07-15	27,200	27,950	26,500	26,650	150	+0.57%	3,170,097	845억
2026-07-14	25,900	26,700	25,400	26,500	650	+2.51%	4,249,137	1,126억
2026-07-13	26,500	26,850	25,650	25,850	-900	-3.36%	3,246,314	839억
2026-07-10	27,300	28,050	26,700	26,750	50	+0.19%	3,662,042	980억
2026-07-09	27,800	27,900	26,400	26,700	-1,450	-5.15%	4,069,267	1,086억
2026-07-08	28,600	28,700	27,100	28,150	-1,000	-3.43%	4,568,480	1,286억
2026-07-07	28,750	29,450	28,500	29,150	400	+1.39%	3,729,911	1,087억
2026-07-06	29,150	29,500	28,450	28,750	-100	-0.35%	2,739,767	788억
2026-07-03	28,800	29,100	28,050	28,850	300	+1.05%	3,700,363	1,068억
2026-07-02	27,650	29,700	26,850	28,550	750	+2.70%	6,573,505	1,877억
2026-07-01	27,750	28,300	27,250	27,800	250	+0.91%	2,381,282	662억
2026-06-30	28,200	28,550	27,400	27,550	-800	-2.82%	1,725,265	475억
2026-06-29	28,150	28,700	27,000	28,350	300	+1.07%	2,078,092	589억
2026-06-26	28,600	28,650	27,400	28,050	-1,050	-3.61%	2,572,962	722억
2026-06-25	28,100	29,600	28,050	29,100	1,750	+6.40%	4,766,608	1,387억
2026-06-24	26,100	27,550	25,800	27,350	1,450	+5.60%	2,821,467	772억
2026-06-23	27,350	27,450	25,900	25,900	-1,150	-4.25%	2,260,005	585억
2026-06-22	27,300	27,400	26,700	27,050	-900	-3.22%	1,838,502	497억
2026-06-19	28,600	29,600	27,300	27,950	-900	-3.12%	3,870,295	1,082억
2026-06-18	28,250	29,300	28,250	28,850	50	+0.17%	2,324,009	670억
2026-06-17	29,400	29,450	28,700	28,800	-500	-1.71%	2,095,522	604억
2026-06-16	29,500	29,700	28,500	29,300	-700	-2.33%	2,990,653	876억
2026-06-15	28,000	31,200	27,600	30,000	3,400	+12.78%	11,997,828	3,599억
2026-06-12	26,300	27,125	26,100	26,600	1,800	+7.26%	3,332,672	886억
2026-06-11	24,700	24,950	24,100	24,800	-650	-2.55%	2,040,467	506억
2026-06-10	24,700	25,900	24,700	25,450	600	+2.41%	214	545만
2026-06-09	24,200	25,000	24,150	24,850	1,050	+4.41%	1,827,147	454억
2026-06-08	23,900	24,400	23,650	23,800	-1,100	-4.42%	1,684,972	401억
2026-06-05	25,000	25,450	24,500	24,900	-150	-0.60%	1,525,004	380억
2026-06-04	25,200	25,400	24,750	25,050	-250	-0.99%	1,231,783	309억
2026-06-02	25,650	25,650	25,000	25,300	-500	-1.94%	1,670,537	423억
2026-06-01	26,000	26,200	25,650	25,800	-1,000	-3.73%	1,942,088	501억
2026-05-29	27,650	27,800	26,400	26,800	-200	-0.74%	3,985,005	1,068억
2026-05-28	27,300	27,500	26,150	27,000	150	+0.56%	2,732,286	738억
2026-05-27	27,200	27,350	26,450	26,850	-600	-2.19%	1,606,934	431억
2026-05-26	27,900	28,400	27,250	27,450	650	+2.43%	2,505,236	688억
2026-05-22	26,850	27,250	26,350	26,800	350	+1.32%	2,003,495	537억
2026-05-21	25,950	26,700	25,900	26,450	1,650	+6.65%	2,376,878	629억
2026-05-20	25,650	25,700	24,700	24,800	-1,000	-3.88%	1,579,408	392억
2026-05-19	25,700	26,450	25,100	25,800	250	+0.98%	1,956,286	505억
2026-05-18	25,750	25,900	24,750	25,550	-500	-1.92%	1,256,495	321억
2026-05-15	27,050	27,100	25,650	26,050	-1,250	-4.58%	2,368,660	617억
2026-05-14	26,250	27,300	25,550	27,300	1,550	+6.02%	3,066,067	837억
2026-05-13	24,750	25,900	24,650	25,750	900	+3.62%	1,820,399	469억
2026-05-12	25,650	25,700	24,400	24,850	-900	-3.50%	2,192,648	545억
2026-05-11	26,400	26,400	25,550	25,750	-1,300	-4.81%	1,936,390	499억
2026-05-08	26,000	27,350	25,800	27,050	700	+2.66%	3,571,173	966억
2026-05-07	25,550	27,250	25,300	26,350	1,800	+7.33%	6,355,913	1,675억
2026-05-06	24,550	24,700	24,350	24,550	50	+0.20%	1,698,388	417억
2026-05-04	24,900	24,950	24,400	24,500	-50	-0.20%	1,317,983	323억
2026-04-30	24,800	24,950	24,350	24,550	-550	-2.19%	1,719,119	422억
2026-04-29	24,550	25,275	24,450	25,100	750	+3.08%	1,506,080	378억
2026-04-28	24,450	24,550	24,200	24,350	-200	-0.81%	1,081,582	263억
2026-04-27	24,900	24,900	24,550	24,550	-300	-1.21%	993,666	244억
2026-04-24	24,700	25,000	24,600	24,850	50	+0.20%	947,132	235억
2026-04-23	25,250	25,300	24,450	24,800	-400	-1.59%	1,545,924	383억
2026-04-22	25,250	25,300	25,000	25,200	-400	-1.56%	967,296	244억
2026-04-21	25,300	25,775	25,250	25,600	550	+2.20%	1,462,650	374억
2026-04-20	25,050	25,200	24,900	25,050	0	0.00%	1,125,216	282억
2026-04-17	25,100	25,150	24,750	25,050	-150	-0.60%	807,489	202억
2026-04-16	25,050	25,500	24,950	25,200	400	+1.61%	1,519,970	383억
2026-04-15	25,400	25,400	24,500	24,800	100	+0.40%	1,703,270	422억
2026-04-14	24,650	24,700	24,200	24,700	750	+3.13%	1,802,424	445억
2026-04-13	23,900	24,100	23,800	23,950	-750	-3.04%	1,528,777	366억
2026-04-10	24,600	24,750	24,400	24,700	450	+1.86%	1,118,696	276억
2026-04-09	24,650	24,700	24,200	24,250	-700	-2.81%	2,370,342	575억
2026-04-08	24,700	25,050	24,400	24,950	1,850	+8.01%	2,838,015	708억
2026-04-07	23,250	23,500	23,000	23,100	-50	-0.22%	850,872	197억
2026-04-06	23,150	23,450	22,850	23,150	150	+0.65%	1,026,228	238억
2026-04-03	23,600	23,700	22,800	23,000	-200	-0.86%	2,263,802	521억
2026-04-02	24,900	24,950	23,100	23,200	-1,400	-5.69%	2,390,987	555억
2026-04-01	24,400	24,800	23,850	24,600	1,050	+4.46%	2,196,288	540억
2026-03-31	23,900	24,200	23,300	23,550	-800	-3.29%	2,046,728	482억
2026-03-30	23,950	24,600	23,600	24,350	-950	-3.75%	1,338,867	326억
2026-03-27	24,550	25,350	24,500	25,300	—	—	2,218,835	561억

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