대원산업

005710KOSDAQ· 자동차 및 트레일러 제조업

10,920원-150 (-1.36%)마감yfinance (비공식)

52주 위치

9,51018,93015%신고가 대비 -42.31%

시가총액: 2,188억
PER: 3.13
PBR: 0.35
EPS(TTM): 3,484원
BPS: 31,105원
배당수익률: 2.29%
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 종가10,920원

시가총액2,188억

52주 최고18,930원

52주 최저9,510원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.2%	+4.6%	-17.1%	-22.9%	-3.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	11,100	11,100	10,300	10,920	-150	-1.36%	16,028	1.75억
2026-09-18	10,960	11,420	10,830	11,070	430	+4.04%	37,233	4.12억
2026-09-17	10,540	10,640	10,410	10,640	170	+1.62%	2,384	2,537만
2026-09-16	10,500	11,080	10,310	10,470	-30	-0.29%	9,904	1.04억
2026-09-15	10,670	10,670	10,260	10,500	-60	-0.57%	3,401	3,571만
2026-09-14	10,570	10,620	10,300	10,560	-10	-0.09%	12,267	1.3억
2026-09-11	10,490	10,570	10,350	10,570	140	+1.34%	1,088	1,150만
2026-09-10	10,580	10,580	10,370	10,430	0	0.00%	2,499	2,606만
2026-09-09	10,680	10,680	10,420	10,430	-240	-2.25%	8,351	8,710만
2026-09-08	10,790	10,790	10,510	10,670	-40	-0.37%	5,717	6,100만
2026-09-07	10,750	10,750	10,610	10,710	60	+0.56%	5,077	5,437만
2026-09-04	10,710	10,710	10,410	10,650	230	+2.21%	3,682	3,921만
2026-09-03	10,680	10,680	10,410	10,420	-240	-2.25%	7,718	8,042만
2026-09-02	10,840	10,840	10,560	10,660	-290	-2.65%	9,722	1.04억
2026-09-01	11,290	11,290	10,770	10,950	290	+2.72%	43,159	4.73억
2026-08-31	10,800	10,800	10,530	10,660	-40	-0.37%	736	785만
2026-08-28	10,800	10,800	10,520	10,700	80	+0.75%	8,983	9,612만
2026-08-27	11,050	11,050	10,620	10,620	-380	-3.45%	7,294	7,746만
2026-08-26	11,150	11,150	10,800	11,000	-190	-1.70%	7,928	8,721만
2026-08-25	10,970	11,190	10,750	11,190	240	+2.19%	7,683	8,597만
2026-08-24	11,000	11,020	10,720	10,950	50	+0.46%	3,217	3,523만
2026-08-21	11,170	11,170	10,730	10,900	-150	-1.36%	3,416	3,723만
2026-08-20	11,270	11,270	10,870	11,050	-160	-1.43%	4,963	5,484만
2026-08-19	11,220	11,220	10,860	11,210	-40	-0.36%	3,311	3,712만
2026-08-18	11,410	11,410	11,000	11,250	-160	-1.40%	8,933	1억
2026-08-14	11,250	11,480	11,150	11,410	160	+1.42%	7,363	8,401만
2026-08-13	11,300	11,300	11,060	11,250	-10	-0.09%	10,458	1.18억
2026-08-12	11,440	11,480	11,200	11,260	-160	-1.40%	10,170	1.15억
2026-08-11	11,630	11,630	11,270	11,420	-210	-1.81%	17,024	1.94억
2026-08-10	11,850	11,910	11,510	11,630	-40	-0.34%	17,752	2.06억
2026-08-07	11,410	11,900	11,410	11,670	170	+1.48%	14,768	1.72억
2026-08-06	11,500	11,660	11,050	11,500	-30	-0.26%	19,687	2.26억
2026-08-05	11,670	11,670	11,430	11,530	-10	-0.09%	5,956	6,867만
2026-08-04	11,370	11,590	11,060	11,540	180	+1.58%	17,539	2.02억
2026-08-03	11,150	11,400	11,070	11,360	90	+0.80%	9,689	1.1억
2026-07-31	10,830	11,270	10,710	11,270	600	+5.62%	5,874	6,620만
2026-07-30	10,690	10,860	10,530	10,670	-30	-0.28%	15,333	1.64억
2026-07-29	10,820	10,950	10,210	10,700	-120	-1.11%	30,439	3.26억
2026-07-28	10,890	10,900	10,570	10,820	-70	-0.64%	10,099	1.09억
2026-07-27	10,890	10,890	10,700	10,890	0	0.00%	5,387	5,866만
2026-07-24	10,980	11,070	10,630	10,890	70	+0.65%	11,671	1.27억
2026-07-23	10,640	10,860	10,640	10,820	220	+2.08%	2,561	2,771만
2026-07-22	10,990	11,000	10,600	10,600	-190	-1.76%	5,721	6,064만
2026-07-21	10,650	10,860	10,350	10,790	460	+4.45%	18,905	2.04억
2026-07-20	10,610	10,640	10,330	10,330	-280	-2.64%	6,104	6,305만
2026-07-16	10,430	10,700	10,390	10,610	180	+1.73%	34,471	3.66억
2026-07-15	10,180	10,500	10,180	10,430	250	+2.46%	9,829	1.03억
2026-07-14	10,200	10,290	9,750	10,180	-20	-0.20%	10,289	1.05억
2026-07-13	10,560	10,660	10,110	10,200	-360	-3.41%	8,689	8,863만
2026-07-10	10,220	10,670	10,220	10,560	340	+3.33%	9,042	9,548만
2026-07-09	10,500	10,550	10,090	10,220	-280	-2.67%	9,556	9,766만
2026-07-08	10,600	10,690	10,230	10,500	-100	-0.94%	11,412	1.2억
2026-07-07	10,540	10,790	10,330	10,600	60	+0.57%	6,647	7,046만
2026-07-06	10,700	10,740	10,330	10,540	-150	-1.40%	4,442	4,682만
2026-07-03	10,700	10,750	10,300	10,690	-10	-0.09%	6,428	6,872만
2026-07-02	10,700	10,710	10,390	10,700	0	0.00%	5,585	5,976만
2026-07-01	10,600	10,710	10,420	10,700	220	+2.10%	8,605	9,207만
2026-06-30	10,600	10,600	10,320	10,480	-20	-0.19%	9,108	9,545만
2026-06-29	9,990	10,880	9,800	10,500	430	+4.27%	17,902	1.88억
2026-06-26	10,160	10,180	9,510	10,070	-100	-0.98%	20,149	2.03억
2026-06-25	10,140	10,360	9,980	10,170	40	+0.39%	14,454	1.47억
2026-06-24	10,100	10,180	9,910	10,130	-50	-0.49%	10,807	1.09억
2026-06-23	10,290	10,290	9,910	10,180	-10	-0.10%	35,297	3.59억
2026-06-22	10,500	10,500	10,020	10,190	-250	-2.39%	11,773	1.2억
2026-06-19	10,950	10,950	10,250	10,440	-390	-3.60%	14,817	1.55억
2026-06-18	11,190	11,250	10,770	10,830	-260	-2.34%	15,894	1.72억
2026-06-17	11,100	11,500	11,090	11,090	-20	-0.18%	21,733	2.41억
2026-06-16	11,080	11,110	10,880	11,110	70	+0.63%	6,867	7,629만
2026-06-15	11,150	11,150	10,910	11,040	110	+1.01%	8,538	9,426만
2026-06-12	10,540	10,990	10,540	10,930	420	+4.00%	7,488	8,184만
2026-06-11	10,470	10,530	10,210	10,510	-20	-0.19%	10,895	1.15억
2026-06-10	10,950	10,950	10,220	10,530	200	+1.94%	10,011	1.05억
2026-06-09	10,600	10,630	9,930	10,330	520	+5.30%	7,643	7,895만
2026-06-08	10,230	10,230	9,600	9,810	-420	-4.11%	28,266	2.77억
2026-06-05	10,110	10,400	9,920	10,230	120	+1.19%	10,342	1.06억
2026-06-04	10,200	10,430	9,820	10,110	110	+1.10%	55,140	5.57억
2026-06-02	10,090	10,140	9,850	10,000	-190	-1.86%	39,234	3.92억
2026-06-01	10,920	11,000	9,880	10,190	-630	-5.82%	41,633	4.24억
2026-05-29	11,270	11,270	10,790	10,820	-280	-2.52%	18,707	2.02억
2026-05-28	11,300	11,300	10,780	11,100	-100	-0.89%	30,958	3.44억
2026-05-27	11,750	11,850	11,110	11,200	-540	-4.60%	50,412	5.65억
2026-05-26	12,200	12,350	11,710	11,740	-360	-2.98%	26,035	3.06억
2026-05-22	11,800	12,980	11,700	12,100	510	+4.40%	29,204	3.53억
2026-05-21	11,630	11,920	11,440	11,590	180	+1.58%	10,057	1.17억
2026-05-20	12,030	12,030	11,350	11,410	-430	-3.63%	29,026	3.31억
2026-05-19	12,360	12,360	11,800	11,840	-520	-4.21%	32,065	3.8억
2026-05-18	12,680	12,680	11,900	12,360	-370	-2.91%	43,196	5.34억
2026-05-15	13,600	13,600	12,590	12,730	-640	-4.79%	50,080	6.38억
2026-05-14	13,610	13,610	13,120	13,370	-100	-0.74%	15,494	2.07억
2026-05-13	13,250	13,490	12,860	13,470	320	+2.43%	31,705	4.27억
2026-05-12	13,740	13,740	12,820	13,150	-350	-2.59%	33,021	4.34억
2026-05-11	14,110	14,110	13,500	13,500	-450	-3.23%	41,737	5.63억
2026-05-08	13,850	14,200	13,700	13,950	110	+0.79%	47,856	6.68억
2026-05-07	13,600	13,840	13,360	13,840	260	+1.91%	35,741	4.95억
2026-05-06	13,780	13,970	13,450	13,580	-130	-0.95%	42,078	5.71억
2026-05-04	13,950	13,950	13,510	13,710	-80	-0.58%	35,727	4.9억
2026-04-30	14,050	14,050	13,680	13,790	-190	-1.36%	32,317	4.46억
2026-04-29	13,640	13,980	13,490	13,980	340	+2.49%	26,121	3.65억
2026-04-28	13,670	13,670	13,510	13,640	60	+0.44%	20,517	2.8억
2026-04-27	13,680	13,680	13,420	13,580	10	+0.07%	31,877	4.33억
2026-04-24	13,570	13,580	13,330	13,570	-10	-0.07%	27,394	3.72억
2026-04-23	13,640	13,670	13,230	13,580	70	+0.52%	20,634	2.8억
2026-04-22	13,440	13,530	13,200	13,510	70	+0.52%	47,798	6.46억
2026-04-21	13,190	13,440	13,030	13,440	310	+2.36%	34,936	4.7억
2026-04-20	13,140	13,180	12,950	13,130	-10	-0.08%	44,120	5.79억
2026-04-17	12,910	13,150	12,670	13,140	230	+1.78%	30,156	3.96억
2026-04-16	12,920	12,950	12,830	12,910	110	+0.86%	24,706	3.19억
2026-04-15	13,000	13,030	12,760	12,800	70	+0.55%	18,425	2.36억
2026-04-14	12,800	12,800	12,630	12,730	220	+1.76%	11,900	1.51억
2026-04-13	12,430	12,590	12,330	12,510	10	+0.08%	12,907	1.61억
2026-04-10	12,450	12,520	12,320	12,500	40	+0.32%	24,003	3억
2026-04-09	12,550	12,550	12,330	12,460	-20	-0.16%	21,345	2.66억
2026-04-08	12,480	12,590	12,370	12,480	120	+0.97%	13,638	1.7억
2026-04-07	12,620	12,620	12,280	12,360	-140	-1.12%	13,968	1.73억
2026-04-06	12,740	12,740	12,300	12,500	-160	-1.26%	20,792	2.6억
2026-04-03	12,510	12,670	12,500	12,660	180	+1.44%	14,029	1.78억
2026-04-02	12,770	12,880	12,300	12,480	-290	-2.27%	26,817	3.35억
2026-04-01	12,660	12,830	12,600	12,770	290	+2.32%	20,441	2.61억
2026-03-31	12,660	13,100	12,110	12,480	-190	-1.50%	21,009	2.62억
2026-03-30	12,700	12,820	12,340	12,670	—	—	33,546	4.25억

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