대신증권

003540KOSPI

25,900원-550 (-2.08%)전일 종가 2026-09-18

52주 위치

22,75051,40011%신고가 대비 -49.61%

시가총액: 1.2조1조 2,346억
PER: 4.27
PBR: 0.27
EPS(TTM): 6,069원
BPS: 95,345원
배당수익률: 4.63%
자사주비율: 19.26%
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 종가25,900원

시가총액1조 2,346억

52주 최고51,400원

52주 최저22,750원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.5%	-12.8%	-36.4%	-4.1%	-7.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	26,700	26,700	25,900	25,900	-550	-2.08%	93,202	24.14억
2026-09-17	26,800	26,800	26,250	26,450	-350	-1.31%	53,562	14.17억
2026-09-16	27,000	27,000	26,550	26,800	-200	-0.74%	50,761	13.6억
2026-09-15	27,300	27,400	26,700	27,000	-500	-1.82%	83,449	22.53억
2026-09-14	27,000	27,500	26,750	27,500	300	+1.10%	157,022	43.18억
2026-09-11	26,850	27,400	26,650	27,200	200	+0.74%	41,948	11.41억
2026-09-10	27,200	27,350	26,400	27,000	-200	-0.74%	111,690	30.16억
2026-09-09	26,750	27,350	26,750	27,200	550	+2.06%	68,070	18.52억
2026-09-08	26,650	27,100	26,500	26,650	0	0.00%	42,407	11.3억
2026-09-07	26,600	26,900	26,400	26,650	150	+0.57%	56,986	15.19억
2026-09-04	26,450	26,900	26,300	26,500	150	+0.57%	37,778	10.01억
2026-09-03	26,450	26,750	26,050	26,350	-50	-0.19%	94,936	25.02억
2026-09-02	26,700	26,850	26,200	26,400	-500	-1.86%	63,338	16.72억
2026-09-01	26,800	27,100	26,600	26,900	-200	-0.74%	26,666	7.17억
2026-08-31	26,550	27,100	26,250	27,100	150	+0.56%	42,396	11.49억
2026-08-28	26,900	27,000	26,600	26,950	150	+0.56%	27,442	7.4억
2026-08-27	27,200	27,450	26,650	26,800	-150	-0.56%	34,326	9.2억
2026-08-26	26,450	27,000	26,350	26,950	550	+2.08%	40,754	10.98억
2026-08-25	25,500	26,500	25,450	26,400	450	+1.73%	40,846	10.78억
2026-08-24	25,700	25,950	25,400	25,950	50	+0.19%	48,052	12.47억
2026-08-21	25,950	26,100	25,400	25,900	-250	-0.96%	50,104	12.98억
2026-08-20	25,550	26,300	25,550	26,150	750	+2.95%	66,844	17.48억
2026-08-19	25,650	25,850	25,150	25,400	-900	-3.42%	83,755	21.27억
2026-08-18	27,250	27,250	26,050	26,300	-900	-3.31%	78,353	20.61억
2026-08-14	27,200	27,350	26,850	27,200	250	+0.93%	53,196	14.47억
2026-08-13	28,150	28,550	26,900	26,950	-800	-2.88%	139,082	37.48억
2026-08-12	27,800	28,300	27,300	27,750	1,450	+5.51%	150,470	41.76억
2026-08-11	26,150	26,550	26,050	26,300	-150	-0.57%	45,775	12.04억
2026-08-10	26,150	26,500	25,550	26,450	350	+1.34%	49,980	13.22억
2026-08-07	26,300	26,550	25,700	26,100	-450	-1.69%	55,353	14.45억
2026-08-06	26,200	26,750	26,150	26,550	100	+0.38%	77,718	20.63억
2026-08-05	26,750	27,000	26,300	26,450	250	+0.95%	24,296	6.43억
2026-08-04	25,850	26,450	25,800	26,200	350	+1.35%	36,248	9.5억
2026-08-03	25,400	26,200	25,000	25,850	0	0.00%	63,352	16.38억
2026-07-31	24,750	25,950	24,400	25,850	1,900	+7.93%	106,721	27.59억
2026-07-30	23,100	25,050	23,100	23,950	400	+1.70%	82,867	19.85억
2026-07-29	24,650	25,250	22,750	23,550	-850	-3.48%	138,822	32.69억
2026-07-28	25,700	25,850	24,250	24,400	-1,600	-6.15%	133,259	32.52억
2026-07-27	25,950	26,450	25,700	26,000	250	+0.97%	55,366	14.4억
2026-07-24	26,200	26,550	25,750	25,750	-450	-1.72%	58,879	15.16억
2026-07-23	25,900	26,350	25,600	26,200	750	+2.95%	58,680	15.37억
2026-07-22	25,900	26,400	25,450	25,450	0	0.00%	74,820	19.04억
2026-07-21	25,200	25,700	25,000	25,450	150	+0.59%	55,519	14.13억
2026-07-20	24,800	25,700	24,800	25,300	-550	-2.13%	59,338	15.01억
2026-07-16	26,000	26,200	25,550	25,850	-400	-1.52%	63,915	16.52억
2026-07-15	26,150	26,750	26,050	26,250	600	+2.34%	72,926	19.14억
2026-07-14	26,200	26,400	24,900	25,650	-600	-2.29%	112,686	28.9억
2026-07-13	27,850	28,350	26,100	26,250	-1,500	-5.41%	200,200	52.55억
2026-07-10	26,650	28,400	26,650	27,750	1,300	+4.91%	81,597	22.64억
2026-07-09	27,850	28,000	25,950	26,450	-1,150	-4.17%	88,606	23.44억
2026-07-08	28,000	29,000	27,300	27,600	-900	-3.16%	71,372	19.7억
2026-07-07	28,950	29,500	28,000	28,500	-1,000	-3.39%	66,485	18.95억
2026-07-06	29,500	30,850	28,700	29,500	200	+0.68%	124,361	36.69억
2026-07-03	27,250	29,700	27,050	29,300	2,150	+7.92%	181,139	53.07억
2026-07-02	27,350	27,950	26,900	27,150	-750	-2.69%	73,959	20.08억
2026-07-01	27,350	28,200	27,200	27,900	900	+3.33%	68,973	19.24억
2026-06-30	27,950	27,950	26,850	27,000	-450	-1.64%	58,905	15.9억
2026-06-29	25,900	27,750	25,750	27,450	1,400	+5.37%	67,465	18.52억
2026-06-26	27,200	27,200	25,400	26,050	-1,400	-5.10%	100,258	26.12억
2026-06-25	27,500	28,450	27,350	27,450	300	+1.10%	97,089	26.65억
2026-06-24	26,550	27,400	26,250	27,150	300	+1.12%	84,899	23.05억
2026-06-23	28,500	28,800	26,850	26,850	-1,650	-5.79%	117,730	31.61억
2026-06-22	28,500	29,000	28,000	28,500	-700	-2.40%	76,346	21.76억
2026-06-19	29,700	29,950	28,550	29,200	-500	-1.68%	107,533	31.4억
2026-06-18	30,500	30,650	29,500	29,700	-800	-2.62%	93,084	27.65억
2026-06-17	31,100	31,300	30,050	30,500	-750	-2.40%	94,268	28.75억
2026-06-16	29,950	31,600	29,800	31,250	1,450	+4.87%	339,832	106억
2026-06-15	30,200	30,700	29,450	29,800	200	+0.68%	282,153	84.08억
2026-06-12	29,750	30,100	29,000	29,600	1,000	+3.50%	312,477	92.49억
2026-06-11	28,300	28,850	28,050	28,600	-400	-1.38%	101,802	29.12억
2026-06-10	29,350	29,850	28,500	29,000	-550	-1.86%	56,562	16.4억
2026-06-09	28,000	29,950	28,000	29,550	1,750	+6.29%	96,547	28.53억
2026-06-08	28,000	29,050	27,350	27,800	-2,200	-7.33%	158,556	44.08억
2026-06-05	30,950	31,250	29,450	30,000	-400	-1.32%	122,445	36.73억
2026-06-04	30,300	31,150	30,200	30,400	200	+0.66%	66,302	20.16억
2026-06-02	30,200	30,400	29,500	30,200	-450	-1.47%	114,437	34.56억
2026-06-01	30,100	31,250	29,800	30,650	50	+0.16%	135,655	41.58억
2026-05-29	31,350	31,600	30,050	30,600	-600	-1.92%	124,009	37.95억
2026-05-28	31,900	31,950	30,150	31,200	-700	-2.19%	155,408	48.49억
2026-05-27	33,750	33,900	31,700	31,900	-1,200	-3.63%	119,906	38.25억
2026-05-26	34,300	34,700	33,000	33,100	-550	-1.63%	107,381	35.54억
2026-05-22	34,000	34,250	33,350	33,650	600	+1.82%	77,087	25.94억
2026-05-21	32,000	33,550	31,700	33,050	2,150	+6.96%	150,468	49.73억
2026-05-20	32,050	32,200	30,450	30,900	-1,300	-4.04%	136,361	42.14억
2026-05-19	33,050	33,300	31,650	32,200	-900	-2.72%	142,059	45.74억
2026-05-18	33,450	33,500	31,450	33,100	-800	-2.36%	274,351	90.81억
2026-05-15	36,850	37,250	33,000	33,900	-1,850	-5.17%	616,882	209억
2026-05-14	35,900	36,450	35,300	35,750	0	0.00%	122,550	43.81억
2026-05-13	36,350	36,500	35,650	35,750	-950	-2.59%	108,081	38.64억
2026-05-12	39,900	39,950	35,550	36,700	-2,400	-6.14%	256,546	94.15억
2026-05-11	41,000	41,450	39,000	39,100	-200	-0.51%	133,858	52.34억
2026-05-08	39,050	40,000	38,800	39,300	-400	-1.01%	124,454	48.91억
2026-05-07	41,900	41,900	39,050	39,700	-2,500	-5.92%	201,024	79.81억
2026-05-06	42,650	42,850	41,000	42,200	2,250	+5.63%	391,887	165억
2026-05-04	38,400	40,750	38,250	39,950	2,000	+5.27%	313,306	125억
2026-04-30	38,750	39,100	37,800	37,950	-650	-1.68%	112,708	42.77억
2026-04-29	38,800	38,950	38,500	38,600	-300	-0.77%	85,371	32.95억
2026-04-28	39,600	39,850	38,850	38,900	-400	-1.02%	114,115	44.39억
2026-04-27	39,200	40,000	38,400	39,300	500	+1.29%	167,225	65.72억
2026-04-24	38,900	39,100	38,600	38,800	-200	-0.51%	85,654	33.23억
2026-04-23	39,800	39,800	38,350	39,000	-100	-0.26%	99,861	38.95억
2026-04-22	39,000	39,200	38,400	39,100	0	0.00%	87,435	34.19억
2026-04-21	39,300	39,300	38,900	39,100	350	+0.90%	79,820	31.21억
2026-04-20	38,700	39,250	38,300	38,750	-350	-0.90%	62,599	24.26억
2026-04-17	39,200	39,500	38,850	39,100	-100	-0.26%	55,523	21.71억
2026-04-16	39,800	39,950	38,850	39,200	100	+0.26%	99,996	39.2억
2026-04-15	39,000	39,400	38,350	39,100	1,000	+2.62%	132,367	51.76억
2026-04-14	38,250	38,600	37,900	38,100	850	+2.28%	102,599	39.09억
2026-04-13	36,800	38,300	36,550	37,250	-350	-0.93%	66,423	24.74억
2026-04-10	37,600	37,900	37,250	37,600	500	+1.35%	89,683	33.72억
2026-04-09	37,900	37,900	36,700	37,100	-1,050	-2.75%	89,195	33.09억
2026-04-08	37,700	38,350	37,350	38,150	2,050	+5.68%	127,756	48.74억
2026-04-07	36,300	36,750	35,550	36,100	150	+0.42%	61,403	22.17억
2026-04-06	35,850	36,450	35,500	35,950	-150	-0.42%	71,027	25.53억
2026-04-03	36,000	37,000	35,850	36,100	1,000	+2.85%	46,314	16.72억
2026-04-02	37,800	38,350	35,000	35,100	-2,200	-5.90%	135,938	47.71억
2026-04-01	36,400	37,650	36,400	37,300	2,050	+5.82%	116,902	43.6억
2026-03-31	35,150	35,900	34,900	35,250	-850	-2.35%	109,231	38.5억
2026-03-30	36,400	36,450	35,250	36,100	-1,750	-4.62%	175,191	63.24억
2026-03-27	37,100	38,000	36,600	37,850	—	—	130,487	49.39억

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