동진쎄미켐

005290KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외

41,200원+300 (+0.73%)전일 종가 2026-09-18

52주 위치

31,50072,20024%신고가 대비 -42.94%

시가총액: 2.1조2조 1,000억
PER: 10.09
PBR: 1.71
EPS(TTM): 4,084원
BPS: 24,040원
배당수익률: 1.58%
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 종가41,200원

시가총액2조 1,000억

52주 최고72,200원

52주 최저31,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.6%	-34.2%	-19.5%	+12.4%	+6.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	41,700	41,750	41,050	41,200	300	+0.73%	151,433	62.39억
2026-09-17	40,850	41,150	40,100	40,900	250	+0.62%	135,168	55.28억
2026-09-16	39,650	40,700	39,100	40,650	950	+2.39%	144,160	58.6억
2026-09-15	39,250	40,600	38,900	39,700	150	+0.38%	159,487	63.32억
2026-09-14	39,800	40,050	39,250	39,550	-1,250	-3.06%	213,934	84.61억
2026-09-11	41,050	41,100	40,600	40,800	-1,650	-3.89%	249,669	102억
2026-09-10	42,000	42,800	41,450	42,450	450	+1.07%	373,773	159억
2026-09-09	40,700	42,800	40,700	42,000	1,300	+3.19%	320,287	135억
2026-09-08	41,500	42,200	40,700	40,700	-850	-2.05%	280,763	114억
2026-09-07	41,050	42,100	40,800	41,550	1,300	+3.23%	321,168	133억
2026-09-04	40,100	40,500	39,550	40,250	500	+1.26%	190,544	76.69억
2026-09-03	41,400	41,550	39,050	39,750	-650	-1.61%	225,204	89.52억
2026-09-02	40,450	41,550	40,200	40,400	-1,500	-3.58%	235,654	95.2억
2026-09-01	42,150	42,500	41,500	41,900	-700	-1.64%	192,796	80.78억
2026-08-31	40,950	42,650	40,000	42,600	200	+0.47%	230,347	98.13억
2026-08-28	42,900	43,300	42,100	42,400	-500	-1.17%	197,268	83.64억
2026-08-27	43,350	43,650	41,900	42,900	550	+1.30%	235,255	101억
2026-08-26	43,250	43,400	41,500	42,350	-1,300	-2.98%	355,165	150억
2026-08-25	41,150	44,350	39,150	43,650	1,650	+3.93%	507,674	222억
2026-08-24	41,700	43,150	41,350	42,000	900	+2.19%	351,674	148억
2026-08-21	42,350	42,400	40,850	41,100	-2,100	-4.86%	410,707	169억
2026-08-20	43,150	43,900	42,600	43,200	1,000	+2.37%	273,592	118억
2026-08-19	41,500	44,100	41,100	42,200	-1,000	-2.31%	427,391	180억
2026-08-18	45,150	45,200	42,550	43,200	-250	-0.58%	695,582	300억
2026-08-14	44,100	44,150	41,800	43,450	250	+0.58%	480,216	209억
2026-08-13	43,950	44,250	42,950	43,200	-200	-0.46%	431,604	186억
2026-08-12	44,000	44,200	42,800	43,400	400	+0.93%	376,718	163억
2026-08-11	41,700	44,000	41,500	43,000	950	+2.26%	402,749	173억
2026-08-10	40,150	42,450	39,950	42,050	2,700	+6.86%	369,374	155억
2026-08-07	40,450	40,700	38,450	39,350	-300	-0.76%	387,568	153억
2026-08-06	41,000	42,200	39,300	39,650	-2,150	-5.14%	595,634	236억
2026-08-05	42,400	42,650	40,500	41,800	1,250	+3.08%	410,340	172억
2026-08-04	39,700	41,300	39,550	40,550	1,750	+4.51%	449,335	182억
2026-08-03	38,150	40,400	37,300	38,800	-350	-0.89%	376,735	146억
2026-07-31	36,700	40,100	36,300	39,150	6,000	+18.10%	714,598	280억
2026-07-30	33,900	36,000	32,550	33,150	-1,150	-3.35%	614,289	204억
2026-07-29	37,200	38,350	32,200	34,300	-2,200	-6.03%	878,608	301억
2026-07-28	40,100	40,200	35,800	36,500	-6,000	-14.12%	470,205	172억
2026-07-27	42,350	43,000	41,300	42,500	1,250	+3.03%	297,915	127억
2026-07-24	44,650	44,750	40,700	41,250	-4,150	-9.14%	331,339	137억
2026-07-23	43,400	45,650	42,950	45,400	3,100	+7.33%	381,338	173억
2026-07-22	44,200	45,600	42,100	42,300	150	+0.36%	381,339	161억
2026-07-21	42,200	42,800	40,800	42,150	0	0.00%	238,621	101억
2026-07-20	41,750	44,400	41,650	42,150	-1,450	-3.33%	352,243	148억
2026-07-16	44,800	45,050	42,100	43,600	-2,850	-6.14%	246,843	108억
2026-07-15	46,150	47,200	45,300	46,450	2,700	+6.17%	369,936	172억
2026-07-14	44,850	45,650	41,100	43,750	-1,050	-2.34%	390,246	171억
2026-07-13	47,650	50,300	44,400	44,800	-2,350	-4.98%	445,116	199억
2026-07-10	45,300	47,950	44,850	47,150	4,050	+9.40%	339,580	160억
2026-07-09	43,050	45,500	42,750	43,100	450	+1.06%	752,591	324억
2026-07-08	45,000	46,200	42,050	42,650	-3,500	-7.58%	599,945	256억
2026-07-07	48,250	49,500	45,000	46,150	-2,900	-5.91%	493,504	228억
2026-07-06	50,700	51,500	46,650	49,050	-1,550	-3.06%	442,053	217억
2026-07-03	51,200	51,400	47,550	50,600	-100	-0.20%	512,190	259억
2026-07-02	54,000	54,100	50,300	50,700	-5,800	-10.27%	566,146	287억
2026-07-01	58,900	61,500	55,400	56,500	-1,800	-3.09%	1,043,397	590억
2026-06-30	56,400	60,200	55,900	58,300	2,200	+3.92%	813,487	474억
2026-06-29	55,900	57,200	54,100	56,100	1,100	+2.00%	522,454	293억
2026-06-26	56,000	59,400	54,100	55,000	-1,600	-2.83%	789,429	434억
2026-06-25	59,300	60,500	55,800	56,600	-800	-1.39%	580,950	329억
2026-06-24	58,100	59,300	53,900	57,400	400	+0.70%	722,028	414억
2026-06-23	63,600	63,700	56,900	57,000	-6,800	-10.66%	840,453	479억
2026-06-22	58,100	63,800	58,100	63,800	3,500	+5.80%	984,717	628억
2026-06-19	63,900	65,000	58,700	60,300	-2,300	-3.67%	810,468	489억
2026-06-18	63,300	63,700	60,700	62,600	-1,900	-2.95%	723,889	453억
2026-06-17	61,000	67,400	60,300	64,500	4,200	+6.97%	2,177,992	1,405억
2026-06-16	60,900	62,100	59,500	60,300	-600	-0.99%	708,558	427억
2026-06-15	60,700	62,800	58,700	60,900	1,900	+3.22%	1,047,321	638억
2026-06-12	58,100	62,800	56,900	59,000	3,600	+6.50%	2,180,164	1,286억
2026-06-11	51,000	57,600	50,600	55,400	3,200	+6.13%	1,696,771	940억
2026-06-10	52,100	55,600	51,000	52,200	-1,400	-2.61%	566,697	296억
2026-06-09	50,600	54,500	50,500	53,600	4,850	+9.95%	725,690	389억
2026-06-08	51,100	52,000	48,600	48,750	-6,150	-11.20%	576,792	281억
2026-06-05	56,900	57,200	53,600	54,900	-4,800	-8.04%	658,267	361억
2026-06-04	53,100	65,300	53,100	59,700	7,900	+15.25%	2,176,189	1,299억
2026-06-02	52,800	53,400	50,300	51,800	-2,100	-3.90%	613,655	318억
2026-06-01	54,600	55,900	52,600	53,900	-800	-1.46%	888,326	479억
2026-05-29	58,700	58,800	54,100	54,700	-3,000	-5.20%	747,043	409억
2026-05-28	60,000	61,600	55,300	57,700	-3,000	-4.94%	759,748	438억
2026-05-27	68,200	68,700	60,400	60,700	-5,300	-8.03%	1,046,374	635억
2026-05-26	65,900	72,200	65,700	66,000	3,700	+5.94%	1,554,097	1,026억
2026-05-22	61,200	63,600	60,400	62,300	300	+0.48%	619,694	386억
2026-05-21	57,600	63,900	57,200	62,000	6,300	+11.31%	1,427,429	885억
2026-05-20	57,400	57,500	53,300	55,700	-1,900	-3.30%	503,787	281억
2026-05-19	55,500	60,400	55,500	57,600	1,500	+2.67%	1,186,984	684억
2026-05-18	52,000	57,100	50,500	56,100	3,200	+6.05%	740,035	415억
2026-05-15	57,800	58,100	51,700	52,900	-5,100	-8.79%	624,975	331억
2026-05-14	57,800	58,000	55,700	58,000	300	+0.52%	533,552	309억
2026-05-13	55,700	58,000	54,400	57,700	1,500	+2.67%	592,162	342억
2026-05-12	59,000	60,700	54,900	56,200	-2,700	-4.58%	1,430,185	804억
2026-05-11	61,600	61,600	58,500	58,900	-700	-1.17%	553,652	326억
2026-05-08	59,300	59,800	58,150	59,600	-1,400	-2.30%	443,974	265억
2026-05-07	59,200	64,000	57,100	61,000	1,900	+3.21%	1,891,498	1,154억
2026-05-06	61,100	61,100	58,200	59,100	200	+0.34%	608,738	360억
2026-05-04	58,000	59,400	57,700	58,900	2,300	+4.06%	516,855	304억
2026-04-30	59,200	59,300	56,300	56,600	-1,800	-3.08%	493,880	280억
2026-04-29	58,000	59,200	57,550	58,400	-400	-0.68%	519,658	303억
2026-04-28	61,200	61,300	58,700	58,800	-2,000	-3.29%	756,834	445억
2026-04-27	63,400	63,400	59,700	60,800	-2,400	-3.80%	1,146,625	697억
2026-04-24	60,000	64,400	59,700	63,200	2,900	+4.81%	1,317,185	832억
2026-04-23	61,400	63,900	58,100	60,300	-100	-0.17%	1,552,026	936억
2026-04-22	56,900	62,500	55,700	60,400	5,700	+10.42%	3,292,951	1,989억
2026-04-21	54,800	55,200	53,500	54,700	900	+1.67%	529,886	290억
2026-04-20	54,800	55,300	53,700	53,800	-1,500	-2.71%	634,441	341억
2026-04-17	56,100	56,400	55,100	55,300	-1,500	-2.64%	439,398	243억
2026-04-16	56,700	57,100	54,100	56,800	300	+0.53%	894,389	508억
2026-04-15	53,300	57,900	52,300	56,500	4,200	+8.03%	2,202,887	1,245억
2026-04-14	54,000	54,000	51,100	52,300	100	+0.19%	1,190,997	623억
2026-04-13	50,500	53,900	49,800	52,200	2,700	+5.45%	2,168,331	1,132억
2026-04-10	46,450	51,000	46,050	49,500	4,450	+9.88%	5,977,913	2,959억
2026-04-09	47,100	48,300	45,050	45,050	-2,850	-5.95%	2,424,287	1,092억
2026-04-08	47,000	48,400	46,250	47,900	3,150	+7.04%	1,298,968	622억
2026-04-07	46,500	47,000	43,650	44,750	-250	-0.56%	690,785	309억
2026-04-06	46,050	46,800	44,500	45,000	-1,000	-2.17%	477,394	215억
2026-04-03	47,150	47,475	45,100	46,000	-200	-0.43%	390,752	180억
2026-04-02	48,450	48,950	45,350	46,200	-2,150	-4.45%	714,915	330억
2026-04-01	46,950	48,550	46,650	48,350	4,100	+9.27%	440,563	213억
2026-03-31	43,500	47,400	41,850	44,250	250	+0.57%	787,452	348억
2026-03-30	44,250	45,000	43,650	44,000	-2,500	-5.38%	381,851	168억
2026-03-27	46,550	47,000	44,300	46,500	—	—	525,099	244억

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