동국산업

005160KOSDAQ· 1차 금속 제조업

3,470원-200 (-5.45%)전일 종가 2026-09-18

52주 위치

2,1253,96073%신고가 대비 -12.37%

시가총액: 1,882억
PBR: 0.54
EPS(TTM): -406원
BPS: 6,469원
배당수익률: 4.18%
자사주비율: 5.01%
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 종가3,470원

시가총액1,882억

52주 최고3,960원

52주 최저2,125원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+32.2%	+36.1%	+15.3%	+27.1%	+9.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,610	3,755	3,455	3,470	-200	-5.45%	1,570,727	54.5억
2026-09-17	3,435	3,960	3,395	3,670	180	+5.16%	10,982,776	403억
2026-09-16	3,150	3,820	3,000	3,490	415	+13.50%	14,816,818	517억
2026-09-15	3,095	3,270	2,910	3,075	-50	-1.60%	1,442,420	44.35억
2026-09-14	2,550	3,300	2,525	3,125	585	+23.03%	4,698,344	147억
2026-09-11	2,530	2,565	2,500	2,540	5	+0.20%	11,667	2,963만
2026-09-10	2,515	2,535	2,470	2,535	20	+0.80%	8,254	2,092만
2026-09-09	2,505	2,550	2,470	2,515	10	+0.40%	21,630	5,440만
2026-09-08	2,530	2,530	2,475	2,505	-25	-0.99%	32,273	8,084만
2026-09-07	2,560	2,560	2,500	2,530	-30	-1.17%	26,802	6,781만
2026-09-04	2,525	2,560	2,500	2,560	40	+1.59%	18,737	4,797만
2026-09-03	2,515	2,585	2,500	2,520	5	+0.20%	18,732	4,720만
2026-09-02	2,560	2,560	2,460	2,515	-55	-2.14%	31,131	7,829만
2026-09-01	2,590	2,620	2,550	2,570	-10	-0.39%	22,253	5,719만
2026-08-31	2,605	2,605	2,510	2,580	-25	-0.96%	13,715	3,538만
2026-08-28	2,575	2,610	2,550	2,605	25	+0.97%	9,109	2,373만
2026-08-27	2,530	2,675	2,530	2,580	50	+1.98%	51,312	1.32억
2026-08-26	2,520	2,560	2,500	2,530	-10	-0.39%	19,316	4,887만
2026-08-25	2,475	2,540	2,425	2,540	65	+2.63%	14,515	3,687만
2026-08-24	2,450	2,485	2,420	2,475	25	+1.02%	23,147	5,729만
2026-08-21	2,470	2,570	2,290	2,450	-20	-0.81%	40,694	9,970만
2026-08-20	2,515	2,560	2,450	2,470	-30	-1.20%	54,489	1.35억
2026-08-19	2,625	2,625	2,480	2,500	-125	-4.76%	28,313	7,078만
2026-08-18	2,685	2,700	2,550	2,625	-60	-2.23%	53,027	1.39억
2026-08-14	2,630	2,690	2,630	2,685	35	+1.32%	19,795	5,315만
2026-08-13	2,765	2,765	2,650	2,650	-40	-1.49%	33,815	8,961만
2026-08-12	2,675	2,715	2,670	2,690	15	+0.56%	27,674	7,444만
2026-08-11	2,665	2,765	2,665	2,675	15	+0.56%	103,025	2.76억
2026-08-10	2,600	2,690	2,580	2,660	85	+3.30%	50,252	1.34억
2026-08-07	2,530	2,590	2,520	2,575	55	+2.18%	50,627	1.3억
2026-08-06	2,540	2,580	2,470	2,520	-20	-0.79%	38,037	9,585만
2026-08-05	2,495	2,545	2,480	2,540	60	+2.42%	74,427	1.89억
2026-08-04	2,400	2,490	2,400	2,480	80	+3.33%	30,842	7,649만
2026-08-03	2,305	2,435	2,280	2,400	85	+3.67%	37,745	9,059만
2026-07-31	2,330	2,455	2,310	2,315	10	+0.43%	67,129	1.55억
2026-07-30	2,235	2,355	2,225	2,305	70	+3.13%	58,496	1.35억
2026-07-29	2,305	2,375	2,185	2,235	-85	-3.66%	165,570	3.7억
2026-07-28	2,415	2,445	2,320	2,320	-95	-3.93%	37,045	8,594만
2026-07-27	2,415	2,505	2,400	2,415	10	+0.42%	35,163	8,492만
2026-07-24	2,425	2,450	2,380	2,405	-25	-1.03%	24,618	5,921만
2026-07-23	2,290	2,435	2,285	2,430	140	+6.11%	49,757	1.21억
2026-07-22	2,300	2,365	2,290	2,290	10	+0.44%	55,638	1.27억
2026-07-21	2,265	2,295	2,240	2,280	0	0.00%	42,511	9,693만
2026-07-20	2,385	2,385	2,265	2,280	-100	-4.20%	63,315	1.44억
2026-07-16	2,325	2,380	2,305	2,380	55	+2.37%	63,481	1.51억
2026-07-15	2,350	2,370	2,315	2,325	35	+1.53%	62,017	1.44억
2026-07-14	2,300	2,315	2,220	2,290	-10	-0.43%	112,841	2.58억
2026-07-13	2,325	2,405	2,280	2,300	-20	-0.86%	71,454	1.64억
2026-07-10	2,305	2,355	2,265	2,320	55	+2.43%	91,331	2.12억
2026-07-09	2,300	2,345	2,230	2,265	-35	-1.52%	102,518	2.32억
2026-07-08	2,310	2,375	2,285	2,300	-50	-2.13%	90,323	2.08억
2026-07-07	2,415	2,415	2,300	2,350	-30	-1.26%	101,139	2.38억
2026-07-06	2,345	2,380	2,295	2,380	35	+1.49%	66,002	1.57억
2026-07-03	2,350	2,430	2,275	2,345	25	+1.08%	97,585	2.29억
2026-07-02	2,350	2,460	2,305	2,320	-55	-2.32%	107,214	2.49억
2026-07-01	2,350	2,430	2,320	2,375	25	+1.06%	56,067	1.33억
2026-06-30	2,305	2,435	2,305	2,350	10	+0.43%	77,024	1.81억
2026-06-29	2,140	2,345	2,135	2,340	185	+8.58%	143,663	3.36억
2026-06-26	2,300	2,325	2,125	2,155	-170	-7.31%	255,093	5.5억
2026-06-25	2,375	2,375	2,315	2,325	-10	-0.43%	61,944	1.44억
2026-06-24	2,320	2,415	2,285	2,335	0	0.00%	153,926	3.59억
2026-06-23	2,400	2,430	2,310	2,335	-100	-4.11%	117,178	2.74억
2026-06-22	2,440	2,485	2,400	2,435	-25	-1.02%	95,315	2.32억
2026-06-19	2,550	2,555	2,415	2,460	-90	-3.53%	177,609	4.37억
2026-06-18	2,660	2,660	2,545	2,550	-110	-4.14%	94,980	2.42억
2026-06-17	2,800	2,800	2,660	2,660	-95	-3.45%	116,666	3.1억
2026-06-16	2,605	3,165	2,530	2,755	155	+5.96%	940,719	25.92억
2026-06-15	2,500	2,620	2,500	2,600	110	+4.42%	127,013	3.3억
2026-06-12	2,490	2,540	2,455	2,490	45	+1.84%	162,718	4.05억
2026-06-11	2,440	2,495	2,400	2,445	-15	-0.61%	107,260	2.62억
2026-06-10	2,445	2,530	2,385	2,460	0	0.00%	137,056	3.37억
2026-06-09	2,405	2,485	2,405	2,460	55	+2.29%	202,919	4.99억
2026-06-08	2,405	2,615	2,355	2,405	-105	-4.18%	197,870	4.76억
2026-06-05	2,585	2,640	2,500	2,510	-75	-2.90%	116,516	2.92억
2026-06-04	2,500	2,805	2,490	2,585	85	+3.40%	372,092	9.62억
2026-06-02	2,545	2,555	2,480	2,500	-45	-1.77%	144,356	3.61억
2026-06-01	2,585	2,660	2,505	2,545	-40	-1.55%	212,101	5.4억
2026-05-29	2,670	2,685	2,555	2,585	-85	-3.18%	137,195	3.55억
2026-05-28	2,680	2,765	2,595	2,670	-10	-0.37%	146,654	3.92억
2026-05-27	2,825	2,875	2,650	2,680	-145	-5.13%	202,466	5.43억
2026-05-26	2,965	2,965	2,805	2,825	-55	-1.91%	188,527	5.33억
2026-05-22	2,840	2,935	2,840	2,880	65	+2.31%	84,998	2.45억
2026-05-21	2,820	2,930	2,805	2,815	30	+1.08%	111,618	3.14억
2026-05-20	2,915	2,945	2,765	2,785	-130	-4.46%	139,327	3.88억
2026-05-19	2,975	3,010	2,875	2,915	-60	-2.02%	164,640	4.8억
2026-05-18	3,100	3,100	2,950	2,975	-125	-4.03%	130,370	3.88억
2026-05-15	3,175	3,220	3,100	3,100	-75	-2.36%	147,916	4.59억
2026-05-14	3,135	3,230	3,105	3,175	25	+0.79%	192,446	6.11억
2026-05-13	3,250	3,285	3,120	3,150	-100	-3.08%	195,102	6.15억
2026-05-12	3,330	3,425	3,200	3,250	-80	-2.40%	253,839	8.25억
2026-05-11	3,550	3,595	3,320	3,330	-220	-6.20%	416,312	13.86억
2026-05-08	3,660	3,725	3,550	3,550	-110	-3.01%	250,095	8.88억
2026-05-07	3,790	3,790	3,635	3,660	-135	-3.56%	237,553	8.69억
2026-05-06	3,945	3,945	3,735	3,795	40	+1.07%	178,918	6.79억
2026-05-04	3,630	3,775	3,630	3,755	130	+3.59%	225,257	8.46억
2026-04-30	3,865	3,920	3,610	3,625	-235	-6.09%	386,394	14.01억
2026-04-29	3,740	3,905	3,700	3,860	135	+3.62%	386,957	14.94억
2026-04-28	3,655	3,805	3,655	3,725	70	+1.92%	475,507	17.71억
2026-04-27	3,505	3,750	3,505	3,655	160	+4.58%	574,907	21.01억
2026-04-24	3,425	3,520	3,360	3,495	70	+2.04%	188,769	6.6억
2026-04-23	3,395	3,450	3,347	3,425	30	+0.88%	165,042	5.65억
2026-04-22	3,400	3,440	3,345	3,395	15	+0.44%	151,003	5.13억
2026-04-21	3,405	3,420	3,335	3,380	50	+1.50%	165,823	5.6억
2026-04-20	3,370	3,405	3,305	3,330	-40	-1.19%	143,103	4.77억
2026-04-17	3,430	3,430	3,340	3,370	-55	-1.61%	117,036	3.94억
2026-04-16	3,400	3,450	3,325	3,425	35	+1.03%	95,533	3.27억
2026-04-15	3,360	3,390	3,320	3,390	50	+1.50%	155,266	5.26억
2026-04-14	3,300	3,370	3,300	3,340	70	+2.14%	142,422	4.76억
2026-04-13	3,345	3,380	3,265	3,270	-95	-2.82%	168,677	5.52억
2026-04-10	3,310	3,415	3,310	3,365	90	+2.75%	228,957	7.7억
2026-04-09	3,310	3,325	3,205	3,275	-35	-1.06%	145,963	4.78억
2026-04-08	3,210	3,330	3,160	3,310	160	+5.08%	238,065	7.88억
2026-04-07	3,205	3,220	3,120	3,150	-20	-0.63%	132,598	4.18억
2026-04-06	3,335	3,350	3,150	3,170	-135	-4.08%	220,961	7억
2026-04-03	3,190	3,330	3,165	3,305	205	+6.61%	457,706	15.13억
2026-04-02	3,235	3,245	3,085	3,100	-135	-4.17%	158,261	4.91억
2026-04-01	3,210	3,270	3,150	3,235	90	+2.86%	237,539	7.68억
2026-03-31	3,120	3,240	3,025	3,145	25	+0.80%	209,296	6.58억
2026-03-30	3,180	3,190	3,055	3,120	-65	-2.04%	106,752	3.33억
2026-03-27	3,040	3,240	3,020	3,185	—	—	223,826	7.13억

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