동일산업

004890KOSPI

34,850원-150 (-0.43%)전일 종가 2026-09-18

52주 위치

32,00042,15028%신고가 대비 -17.32%

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 종가34,850원

시가총액—

52주 최고42,150원

52주 최저32,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.3%	-2.0%	-11.3%	-11.1%	-13.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	35,300	35,300	34,400	34,850	-150	-0.43%	847	2,952만
2026-09-17	34,850	35,200	34,700	35,000	200	+0.57%	85	298만
2026-09-16	35,800	35,800	34,550	34,800	-650	-1.83%	1,169	4,068만
2026-09-15	35,850	36,350	35,100	35,450	-400	-1.12%	506	1,794만
2026-09-14	35,600	35,850	35,550	35,850	0	0.00%	167	599만
2026-09-11	36,250	36,250	35,650	35,850	-400	-1.10%	331	1,187만
2026-09-10	36,000	36,350	35,550	36,250	400	+1.12%	312	1,131만
2026-09-09	36,000	36,000	35,500	35,850	-150	-0.42%	126	452만
2026-09-08	35,750	36,000	35,600	36,000	-150	-0.41%	167	601만
2026-09-07	36,600	36,600	36,150	36,150	-450	-1.23%	207	748만
2026-09-04	36,700	36,800	35,950	36,600	200	+0.55%	96	351만
2026-09-03	36,000	36,500	35,600	36,400	350	+0.97%	147	535만
2026-09-02	36,400	36,400	35,550	36,050	-750	-2.04%	13,244	4.77억
2026-09-01	35,650	36,800	35,650	36,800	1,200	+3.37%	460	1,693만
2026-08-31	36,450	36,450	35,500	35,600	-550	-1.52%	426	1,517만
2026-08-28	35,950	36,150	35,700	36,150	0	0.00%	529	1,912만
2026-08-27	36,100	36,500	36,100	36,150	200	+0.56%	1,032	3,731만
2026-08-26	36,000	36,450	35,500	35,950	300	+0.84%	792	2,847만
2026-08-25	35,700	36,000	35,600	35,650	-350	-0.97%	1,049	3,740만
2026-08-24	36,800	36,800	35,750	36,000	-500	-1.37%	478	1,721만
2026-08-21	36,950	36,950	35,650	36,500	-200	-0.54%	481	1,756만
2026-08-20	36,150	36,750	36,100	36,700	-50	-0.14%	626	2,297만
2026-08-19	36,050	36,800	35,450	36,750	700	+1.94%	1,739	6,391만
2026-08-18	35,650	36,050	34,900	36,050	400	+1.12%	699	2,520만
2026-08-14	34,300	35,650	34,050	35,650	1,350	+3.94%	549	1,957만
2026-08-13	34,750	35,000	34,150	34,300	-600	-1.72%	720	2,470만
2026-08-12	35,000	35,400	34,650	34,900	0	0.00%	396	1,382만
2026-08-11	34,550	34,950	34,450	34,900	550	+1.60%	1,289	4,499만
2026-08-10	34,300	34,950	34,050	34,350	100	+0.29%	600	2,061만
2026-08-07	34,450	34,950	34,050	34,250	-200	-0.58%	525	1,798만
2026-08-06	34,500	34,550	33,800	34,450	250	+0.73%	456	1,571만
2026-08-05	34,600	34,900	33,800	34,200	-250	-0.73%	1,918	6,560만
2026-08-04	34,050	34,500	34,050	34,450	450	+1.32%	918	3,163만
2026-08-03	33,650	34,400	33,450	34,000	550	+1.64%	892	3,033만
2026-07-31	34,100	34,150	33,400	33,450	-350	-1.04%	460	1,539만
2026-07-30	33,200	33,850	33,050	33,800	600	+1.81%	666	2,251만
2026-07-29	34,500	34,500	32,000	33,200	-1,300	-3.77%	2,173	7,214만
2026-07-28	34,800	34,800	33,650	34,500	-450	-1.29%	317	1,094만
2026-07-27	34,750	35,150	34,450	34,950	200	+0.58%	366	1,279만
2026-07-24	34,850	35,300	34,300	34,750	-100	-0.29%	497	1,727만
2026-07-23	34,450	34,900	34,450	34,850	400	+1.16%	397	1,384만
2026-07-22	34,650	34,750	34,150	34,450	-150	-0.43%	806	2,777만
2026-07-21	34,000	34,600	34,000	34,600	300	+0.87%	805	2,785만
2026-07-20	35,350	35,700	33,850	34,300	-1,350	-3.79%	4,287	1.47억
2026-07-16	35,250	35,800	35,250	35,650	400	+1.13%	381	1,358만
2026-07-15	35,900	35,900	35,050	35,250	-900	-2.49%	4,086	1.44억
2026-07-14	36,000	36,150	35,300	36,150	150	+0.42%	10,123	3.66억
2026-07-13	35,400	36,150	35,400	36,000	350	+0.98%	2,258	8,129만
2026-07-10	35,250	35,700	35,250	35,650	650	+1.86%	460	1,640만
2026-07-09	34,650	35,200	34,650	35,000	100	+0.29%	1,049	3,672만
2026-07-08	34,650	34,900	34,450	34,900	150	+0.43%	1,386	4,837만
2026-07-07	34,850	34,850	34,450	34,750	-100	-0.29%	2,185	7,593만
2026-07-06	34,650	35,000	34,000	34,850	200	+0.58%	716	2,495만
2026-07-03	34,050	34,700	34,050	34,650	150	+0.43%	224	776만
2026-07-02	34,150	34,500	34,000	34,500	100	+0.29%	671	2,315만
2026-07-01	34,100	34,400	34,050	34,400	500	+1.47%	458	1,576만
2026-06-30	33,850	33,925	33,400	33,900	550	+1.65%	1,385	4,695만
2026-06-29	33,750	34,100	33,100	33,350	0	0.00%	1,409	4,699만
2026-06-26	35,500	35,500	33,000	33,350	-750	-2.20%	946	3,155만
2026-06-25	34,100	34,200	33,800	34,100	0	0.00%	1,214	4,140만
2026-06-24	34,600	34,600	33,800	34,100	0	0.00%	286	975만
2026-06-23	35,000	35,000	33,900	34,100	-800	-2.29%	1,305	4,450만
2026-06-22	35,600	35,600	34,850	34,900	-600	-1.69%	364	1,270만
2026-06-19	35,600	35,800	35,050	35,500	-50	-0.14%	540	1,917만
2026-06-18	36,200	36,200	35,400	35,550	-800	-2.20%	982	3,491만
2026-06-17	36,150	36,350	35,800	36,350	200	+0.55%	590	2,145만
2026-06-16	35,950	36,700	35,550	36,150	-100	-0.28%	1,673	6,048만
2026-06-15	36,200	36,400	35,950	36,250	50	+0.14%	533	1,932만
2026-06-12	36,400	36,650	35,750	36,200	-200	-0.55%	4,717	1.71억
2026-06-11	36,000	36,550	35,300	36,400	600	+1.68%	1,369	4,983만
2026-06-10	35,550	36,100	35,200	35,800	250	+0.70%	1,800	6,444만
2026-06-09	36,000	36,000	35,300	35,550	-450	-1.25%	770	2,737만
2026-06-08	37,400	37,400	34,800	36,000	-1,400	-3.74%	4,391	1.58억
2026-06-05	38,050	38,050	37,200	37,400	-750	-1.97%	441	1,649만
2026-06-04	36,200	38,200	36,000	38,150	1,950	+5.39%	3,779	1.44억
2026-06-02	36,800	37,400	36,200	36,200	-550	-1.50%	1,540	5,575만
2026-06-01	37,500	37,550	36,650	36,750	-900	-2.39%	2,617	9,617만
2026-05-29	37,850	38,200	37,450	37,650	-200	-0.53%	1,977	7,443만
2026-05-28	38,350	38,500	37,750	37,850	-500	-1.30%	1,718	6,503만
2026-05-27	37,700	38,350	37,700	38,350	900	+2.40%	1,938	7,432만
2026-05-26	36,700	37,700	36,700	37,450	950	+2.60%	2,080	7,790만
2026-05-22	36,700	36,700	36,250	36,500	300	+0.83%	824	3,008만
2026-05-21	37,100	37,100	36,100	36,200	0	0.00%	1,566	5,669만
2026-05-20	36,300	36,300	35,950	36,200	-50	-0.14%	1,373	4,970만
2026-05-19	36,450	36,650	36,100	36,250	-200	-0.55%	1,052	3,814만
2026-05-18	37,150	37,350	35,950	36,450	-700	-1.88%	4,753	1.73억
2026-05-15	37,900	37,900	36,750	37,150	-150	-0.40%	1,878	6,977만
2026-05-14	37,200	37,400	36,900	37,300	300	+0.81%	534	1,992만
2026-05-13	37,700	37,700	37,000	37,000	-400	-1.07%	595	2,202만
2026-05-12	37,600	37,700	37,000	37,400	-300	-0.80%	1,192	4,458만
2026-05-11	39,000	39,000	37,500	37,700	-550	-1.44%	3,030	1.14억
2026-05-08	38,500	38,600	37,700	38,250	150	+0.39%	1,129	4,318만
2026-05-07	39,400	39,400	38,100	38,100	-400	-1.04%	1,209	4,606만
2026-05-06	39,350	39,700	38,500	38,500	-850	-2.16%	1,690	6,507만
2026-05-04	39,650	39,800	39,100	39,350	-400	-1.01%	1,084	4,266만
2026-04-30	40,850	40,850	39,450	39,750	-250	-0.63%	790	3,140만
2026-04-29	40,350	40,700	39,100	40,000	-350	-0.87%	2,902	1.16억
2026-04-28	37,550	40,500	37,550	40,350	2,850	+7.60%	12,770	5.15억
2026-04-27	37,200	37,500	37,050	37,500	300	+0.81%	2,475	9,281만
2026-04-24	37,250	37,250	36,950	37,200	-50	-0.13%	2,974	1.11억
2026-04-23	37,200	37,450	36,900	37,250	100	+0.27%	3,580	1.33억
2026-04-22	37,400	37,500	37,100	37,150	-250	-0.67%	1,228	4,562만
2026-04-21	37,400	37,750	37,000	37,400	50	+0.13%	2,459	9,197만
2026-04-20	37,500	37,950	36,950	37,350	-150	-0.40%	3,557	1.33억
2026-04-17	37,550	37,700	37,150	37,500	-50	-0.13%	4,925	1.85억
2026-04-16	37,800	38,550	37,400	37,550	0	0.00%	3,770	1.42억
2026-04-15	37,950	38,100	37,300	37,550	-250	-0.66%	2,983	1.12억
2026-04-14	37,700	37,900	37,500	37,800	250	+0.67%	1,148	4,339만
2026-04-13	38,000	38,000	37,150	37,550	-50	-0.13%	3,896	1.46억
2026-04-10	37,800	37,900	37,400	37,600	0	0.00%	2,311	8,689만
2026-04-09	37,650	37,900	37,100	37,600	-100	-0.27%	2,060	7,746만
2026-04-08	38,250	38,300	37,650	37,700	-150	-0.40%	1,878	7,080만
2026-04-07	37,950	38,300	37,750	37,850	-200	-0.53%	314	1,188만
2026-04-06	38,050	38,050	37,850	38,050	0	0.00%	175	666만
2026-04-03	37,950	38,500	37,800	38,050	200	+0.53%	348	1,324만
2026-04-02	38,500	38,500	37,850	37,850	-650	-1.69%	1,162	4,398만
2026-04-01	38,900	38,900	38,100	38,500	0	0.00%	696	2,680만
2026-03-31	38,600	38,600	37,800	38,500	-100	-0.26%	579	2,229만
2026-03-30	38,450	38,600	38,000	38,600	-150	-0.39%	386	1,490만
2026-03-27	39,200	39,750	38,550	38,750	—	—	333	1,290만

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