대한화섬

003830KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

111,800원-700 (-0.62%)마감yfinance (비공식)

52주 위치

101,200148,80022%신고가 대비 -24.87%

시가총액: 1,485억
PER: 7.78
PBR: 0.20
EPS(TTM): 14,373원
BPS: 548,530원
배당수익률: 0.67%
자사주비율: 18.57%
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 종가111,800원

시가총액1,485억

52주 최고148,800원

52주 최저101,200원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.5%	+0.8%	-17.6%	-4.6%	-5.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	112,500	114,100	110,200	111,800	-700	-0.62%	263	2,940만
2026-09-18	113,000	114,000	111,200	112,500	-1,600	-1.40%	284	3,195만
2026-09-17	116,100	116,100	113,400	114,100	0	0.00%	201	2,293만
2026-09-16	114,000	115,700	112,700	114,100	0	0.00%	260	2,967만
2026-09-15	116,700	116,900	112,000	114,100	0	0.00%	160	1,826만
2026-09-14	115,000	115,000	112,000	114,100	-100	-0.09%	218	2,487만
2026-09-11	111,800	115,300	110,500	114,200	0	0.00%	268	3,061만
2026-09-10	112,200	115,400	112,200	114,200	0	0.00%	27	308만
2026-09-09	112,100	114,700	112,000	114,200	-100	-0.09%	18	206만
2026-09-08	114,500	114,500	112,800	114,300	-200	-0.17%	230	2,629만
2026-09-07	118,900	118,900	113,600	114,500	-300	-0.26%	135	1,546만
2026-09-04	110,200	115,400	110,200	114,800	1,400	+1.23%	97	1,114만
2026-09-03	111,700	115,200	111,600	113,400	-600	-0.53%	371	4,207만
2026-09-02	114,300	119,000	113,300	114,000	-2,200	-1.89%	213	2,428만
2026-09-01	118,900	118,900	114,800	116,200	-1,300	-1.11%	210	2,440만
2026-08-31	118,900	118,900	115,000	117,500	1,000	+0.86%	51	599만
2026-08-28	114,100	116,500	114,000	116,500	1,000	+0.87%	48	559만
2026-08-27	115,800	117,800	113,800	115,500	-300	-0.26%	70	809만
2026-08-26	117,800	117,800	113,000	115,800	300	+0.26%	40	463만
2026-08-25	116,600	116,600	113,000	115,500	100	+0.09%	83	959만
2026-08-24	113,500	115,900	110,500	115,400	1,900	+1.67%	4,707	5.43억
2026-08-21	115,800	118,700	112,600	113,500	-2,300	-1.99%	276	3,133만
2026-08-20	118,800	119,000	112,200	115,800	-3,200	-2.69%	1,623	1.88억
2026-08-19	120,600	120,600	115,800	119,000	300	+0.25%	115	1,369만
2026-08-18	119,100	119,800	115,500	118,700	800	+0.68%	278	3,300만
2026-08-14	117,800	118,900	115,400	117,900	1,400	+1.20%	214	2,523만
2026-08-13	118,000	118,100	114,200	116,500	-1,600	-1.35%	265	3,087만
2026-08-12	117,700	118,900	114,200	118,100	1,700	+1.46%	155	1,831만
2026-08-11	117,200	117,200	112,500	116,400	400	+0.34%	18	210만
2026-08-10	117,100	117,100	113,300	116,000	800	+0.69%	56	650만
2026-08-07	116,300	116,300	111,600	115,200	2,100	+1.86%	29	334만
2026-08-06	113,200	113,200	109,800	113,100	600	+0.53%	56	633만
2026-08-05	116,400	116,400	111,800	112,500	-800	-0.71%	73	821만
2026-08-04	115,900	115,900	109,500	113,300	300	+0.27%	31	351만
2026-08-03	110,400	113,800	108,900	113,000	1,400	+1.25%	119	1,345만
2026-07-31	111,800	112,400	107,200	111,600	800	+0.72%	170	1,897만
2026-07-30	107,200	111,000	107,200	110,800	1,400	+1.28%	140	1,551만
2026-07-29	110,200	110,200	107,300	109,400	-800	-0.73%	48	525만
2026-07-28	109,200	110,200	104,200	110,200	-2,400	-2.13%	349	3,846만
2026-07-27	108,100	113,600	107,500	112,600	600	+0.54%	210	2,365만
2026-07-24	108,300	112,900	108,000	112,000	-1,000	-0.88%	255	2,856만
2026-07-23	113,800	113,800	108,000	113,000	1,400	+1.25%	104	1,175만
2026-07-22	111,100	111,600	108,100	111,600	2,400	+2.20%	34	379만
2026-07-21	110,800	110,800	104,700	109,200	200	+0.18%	49	535만
2026-07-20	107,000	109,300	104,800	109,000	-300	-0.27%	148	1,613만
2026-07-16	105,200	112,000	105,200	109,300	-600	-0.55%	249	2,722만
2026-07-15	105,100	110,000	105,000	109,900	1,900	+1.76%	239	2,627만
2026-07-14	109,000	109,000	104,000	108,000	600	+0.56%	1,453	1.57억
2026-07-13	107,100	110,200	105,000	107,400	-600	-0.56%	134	1,439만
2026-07-10	108,900	108,900	105,300	108,000	0	0.00%	61	659만
2026-07-09	109,000	109,000	103,500	108,000	1,000	+0.93%	120	1,296만
2026-07-08	103,800	107,400	103,600	107,000	1,300	+1.23%	171	1,830만
2026-07-07	107,600	107,600	103,500	105,700	-100	-0.09%	120	1,268만
2026-07-06	102,500	106,300	102,500	105,800	700	+0.67%	157	1,661만
2026-07-03	106,200	106,900	103,000	105,100	1,200	+1.15%	56	589만
2026-07-02	106,100	106,100	102,500	103,900	-100	-0.10%	170	1,766만
2026-07-01	105,100	105,300	102,300	104,000	-1,300	-1.23%	671	6,978만
2026-06-30	103,100	106,200	101,200	105,300	-700	-0.66%	1,446	1.52억
2026-06-29	107,200	108,900	102,700	106,000	-1,200	-1.12%	1,037	1.1억
2026-06-26	106,100	109,000	102,000	107,200	-400	-0.37%	293	3,141만
2026-06-25	106,400	108,800	105,300	107,600	-200	-0.19%	42	452만
2026-06-24	108,800	108,800	105,400	107,800	-1,700	-1.55%	120	1,294만
2026-06-23	106,300	112,300	106,300	109,500	-600	-0.54%	120	1,314만
2026-06-22	110,800	110,800	105,000	110,100	-800	-0.72%	194	2,136만
2026-06-19	113,400	115,800	107,700	110,900	-100	-0.09%	305	3,382만
2026-06-18	115,000	115,000	110,900	111,000	-4,000	-3.48%	335	3,719만
2026-06-17	114,300	116,100	112,300	115,000	100	+0.09%	113	1,300만
2026-06-16	117,100	117,100	112,300	114,900	400	+0.35%	163	1,873만
2026-06-15	110,100	118,000	110,100	114,500	200	+0.17%	182	2,084만
2026-06-12	115,900	115,900	113,300	114,300	0	0.00%	71	812만
2026-06-11	110,100	115,700	110,100	114,300	800	+0.70%	14	160만
2026-06-10	113,100	113,500	109,000	113,500	400	+0.35%	63	715만
2026-06-09	114,400	115,000	108,200	113,100	1,600	+1.43%	249	2,816만
2026-06-08	113,700	113,700	105,000	111,500	-2,300	-2.02%	274	3,055만
2026-06-05	115,600	115,600	112,100	113,800	-200	-0.18%	90	1,024만
2026-06-04	114,800	115,200	111,800	114,000	1,700	+1.51%	143	1,630만
2026-06-02	113,100	115,700	108,800	112,300	100	+0.09%	366	4,110만
2026-06-01	112,500	113,100	110,900	112,200	-800	-0.71%	314	3,523만
2026-05-29	113,600	115,200	111,600	113,000	-600	-0.53%	451	5,096만
2026-05-28	115,300	115,300	113,100	113,600	-1,400	-1.22%	49	557만
2026-05-27	117,300	119,300	113,000	115,000	-2,300	-1.96%	333	3,830만
2026-05-26	114,500	118,900	111,000	117,300	1,800	+1.56%	1,691	1.98억
2026-05-22	114,400	117,300	114,100	115,500	100	+0.09%	528	6,098만
2026-05-21	115,400	120,400	115,400	115,400	-2,400	-2.04%	700	8,078만
2026-05-20	118,500	119,900	114,000	117,800	-1,400	-1.17%	574	6,762만
2026-05-19	118,700	120,900	114,800	119,200	500	+0.42%	759	9,047만
2026-05-18	116,700	120,200	115,300	118,700	1,600	+1.37%	188	2,232만
2026-05-15	121,100	121,100	116,900	117,100	-1,300	-1.10%	376	4,403만
2026-05-14	117,100	121,600	117,000	118,400	-600	-0.50%	238	2,818만
2026-05-13	119,700	120,900	117,000	119,000	-900	-0.75%	43	512만
2026-05-12	120,500	120,500	117,100	119,900	-600	-0.50%	236	2,830만
2026-05-11	119,500	120,900	118,800	120,500	100	+0.08%	236	2,844만
2026-05-08	118,500	120,400	118,500	120,400	1,500	+1.26%	237	2,853만
2026-05-07	119,100	119,400	117,000	118,900	500	+0.42%	756	8,989만
2026-05-06	122,500	122,500	117,800	118,400	-4,200	-3.43%	4,789	5.67억
2026-05-04	124,000	126,000	122,600	122,600	-1,700	-1.37%	133	1,631만
2026-04-30	124,000	124,900	121,500	124,300	900	+0.73%	175	2,175만
2026-04-29	122,200	124,200	121,500	123,400	2,400	+1.98%	451	5,565만
2026-04-28	122,800	124,400	120,200	121,000	-800	-0.66%	889	1.08억
2026-04-27	122,000	123,700	121,800	121,800	-200	-0.16%	370	4,507만
2026-04-24	122,800	122,900	121,900	122,000	300	+0.25%	67	817만
2026-04-23	121,900	123,300	120,500	121,700	-1,300	-1.06%	2,453	2.99억
2026-04-22	122,000	123,000	122,000	123,000	1,000	+0.82%	86	1,058만
2026-04-21	122,400	124,300	122,000	122,000	-400	-0.33%	80	976만
2026-04-20	122,200	125,600	122,200	122,400	300	+0.25%	167	2,044만
2026-04-17	123,300	123,300	121,200	122,100	-1,200	-0.97%	617	7,534만
2026-04-16	124,000	125,300	122,500	123,300	-700	-0.56%	4,371	5.39억
2026-04-15	122,100	124,900	121,900	124,000	2,100	+1.72%	1,546	1.92억
2026-04-14	121,600	122,600	120,800	121,900	900	+0.74%	2,291	2.79억
2026-04-13	122,800	123,300	120,900	121,000	-3,600	-2.89%	612	7,405만
2026-04-10	121,600	126,100	120,900	124,600	1,400	+1.14%	3,986	4.97억
2026-04-09	121,800	124,600	121,000	123,200	2,200	+1.82%	137	1,688만
2026-04-08	120,800	121,700	120,000	121,000	1,800	+1.51%	70	847만
2026-04-07	118,600	120,000	118,500	119,200	300	+0.25%	142	1,693만
2026-04-06	118,900	121,300	118,500	118,900	400	+0.34%	139	1,653만
2026-04-03	119,800	119,900	117,800	118,500	900	+0.77%	464	5,498만
2026-04-02	123,000	123,600	117,300	117,600	-4,700	-3.84%	1,844	2.17억
2026-04-01	119,500	123,100	118,700	122,300	4,000	+3.38%	1,506	1.84억
2026-03-31	120,000	120,000	117,000	118,300	-2,100	-1.74%	1,226	1.45억
2026-03-30	120,300	123,400	117,800	120,400	—	—	515	6,201만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)