대림바스
005750KOSPI· 비금속 광물제품 제조업4,480원+70 (+1.59%)지연장중 · 갱신 대기
52주 위치
3,8456,45024%신고가 대비 -30.54%
- 시가총액
- 743억
- PER
- 4.53
- PBR
- 0.43
- EPS(TTM)
- 989원
- BPS
- 10,506원
- 자사주비율
- 0.96%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.3% | -0.2% | -22.0% | -4.9% | -5.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,450 | 4,480 | 4,370 | 4,480 | 70 | +1.59% | 29,632 | 1.33억 |
| 2026-09-17 | 4,390 | 4,430 | 4,350 | 4,410 | 20 | +0.46% | 8,004 | 3,530만 |
| 2026-09-16 | 4,485 | 4,500 | 4,365 | 4,390 | -80 | -1.79% | 19,187 | 8,423만 |
| 2026-09-15 | 4,470 | 4,590 | 4,435 | 4,470 | 15 | +0.34% | 22,325 | 9,979만 |
| 2026-09-14 | 4,605 | 4,605 | 4,445 | 4,455 | -120 | -2.62% | 27,700 | 1.23억 |
| 2026-09-11 | 4,550 | 4,620 | 4,510 | 4,575 | 25 | +0.55% | 12,609 | 5,769만 |
| 2026-09-10 | 4,630 | 4,630 | 4,490 | 4,550 | -80 | -1.73% | 24,828 | 1.13억 |
| 2026-09-09 | 4,730 | 4,730 | 4,600 | 4,630 | 10 | +0.22% | 11,863 | 5,493만 |
| 2026-09-08 | 4,750 | 4,750 | 4,595 | 4,620 | -70 | -1.49% | 30,449 | 1.41억 |
| 2026-09-07 | 4,755 | 4,795 | 4,610 | 4,690 | -45 | -0.95% | 59,819 | 2.81억 |
| 2026-09-04 | 4,720 | 4,745 | 4,675 | 4,735 | 15 | +0.32% | 25,100 | 1.19억 |
| 2026-09-03 | 4,665 | 4,785 | 4,595 | 4,720 | 55 | +1.18% | 54,576 | 2.58억 |
| 2026-09-02 | 4,745 | 4,775 | 4,665 | 4,665 | -85 | -1.79% | 49,244 | 2.3억 |
| 2026-09-01 | 4,805 | 4,870 | 4,675 | 4,750 | -50 | -1.04% | 41,713 | 1.98억 |
| 2026-08-31 | 4,650 | 4,810 | 4,605 | 4,800 | 150 | +3.23% | 92,003 | 4.42억 |
| 2026-08-28 | 4,690 | 4,695 | 4,580 | 4,650 | -40 | -0.85% | 50,250 | 2.34억 |
| 2026-08-27 | 4,625 | 4,745 | 4,615 | 4,690 | 115 | +2.51% | 67,653 | 3.17억 |
| 2026-08-26 | 4,560 | 4,905 | 4,465 | 4,575 | 80 | +1.78% | 73,397 | 3.36억 |
| 2026-08-25 | 4,355 | 4,495 | 4,355 | 4,495 | 140 | +3.21% | 25,290 | 1.14억 |
| 2026-08-24 | 4,550 | 4,555 | 4,355 | 4,355 | -185 | -4.07% | 10,747 | 4,680만 |
| 2026-08-21 | 4,545 | 4,580 | 4,435 | 4,540 | -40 | -0.87% | 27,301 | 1.24억 |
| 2026-08-20 | 4,520 | 4,620 | 4,475 | 4,580 | 60 | +1.33% | 15,418 | 7,061만 |
| 2026-08-19 | 4,680 | 4,680 | 4,520 | 4,520 | -160 | -3.42% | 36,976 | 1.67억 |
| 2026-08-18 | 4,770 | 4,870 | 4,625 | 4,680 | -90 | -1.89% | 56,455 | 2.64억 |
| 2026-08-14 | 4,770 | 4,790 | 4,650 | 4,770 | -25 | -0.52% | 51,205 | 2.44억 |
| 2026-08-13 | 4,625 | 4,795 | 4,560 | 4,795 | 170 | +3.68% | 60,277 | 2.89억 |
| 2026-08-12 | 4,520 | 5,490 | 4,485 | 4,625 | 105 | +2.32% | 495,365 | 22.91억 |
| 2026-08-11 | 4,490 | 4,560 | 4,405 | 4,520 | 30 | +0.67% | 29,794 | 1.35억 |
| 2026-08-10 | 4,450 | 4,505 | 4,430 | 4,490 | 0 | 0.00% | 31,768 | 1.43억 |
| 2026-08-07 | 4,470 | 4,490 | 4,390 | 4,490 | 20 | +0.45% | 22,107 | 9,926만 |
| 2026-08-06 | 4,470 | 4,470 | 4,375 | 4,470 | -5 | -0.11% | 36,664 | 1.64억 |
| 2026-08-05 | 4,385 | 4,475 | 4,335 | 4,475 | 95 | +2.17% | 25,186 | 1.13억 |
| 2026-08-04 | 4,260 | 4,410 | 4,245 | 4,380 | 90 | +2.10% | 42,996 | 1.88억 |
| 2026-08-03 | 4,330 | 4,370 | 4,205 | 4,290 | -40 | -0.92% | 43,863 | 1.88억 |
| 2026-07-31 | 4,245 | 4,350 | 4,125 | 4,330 | 50 | +1.17% | 46,858 | 2.03억 |
| 2026-07-30 | 4,140 | 4,435 | 4,000 | 4,280 | 180 | +4.39% | 145,224 | 6.22억 |
| 2026-07-29 | 4,050 | 4,105 | 3,845 | 4,100 | 40 | +0.99% | 90,208 | 3.7억 |
| 2026-07-28 | 4,150 | 4,160 | 3,995 | 4,060 | -115 | -2.75% | 47,997 | 1.95억 |
| 2026-07-27 | 4,205 | 4,240 | 4,160 | 4,175 | -30 | -0.71% | 8,953 | 3,738만 |
| 2026-07-24 | 4,190 | 4,270 | 4,150 | 4,205 | -15 | -0.36% | 9,786 | 4,115만 |
| 2026-07-23 | 4,070 | 4,225 | 4,070 | 4,220 | 130 | +3.18% | 14,723 | 6,213만 |
| 2026-07-22 | 4,115 | 4,180 | 3,950 | 4,090 | -5 | -0.12% | 26,071 | 1.07억 |
| 2026-07-21 | 4,060 | 4,100 | 3,930 | 4,095 | 115 | +2.89% | 28,485 | 1.17억 |
| 2026-07-20 | 4,100 | 4,110 | 3,940 | 3,980 | -160 | -3.86% | 39,809 | 1.58억 |
| 2026-07-16 | 4,130 | 4,160 | 4,085 | 4,140 | 10 | +0.24% | 12,546 | 5,194만 |
| 2026-07-15 | 4,095 | 4,170 | 4,075 | 4,130 | 65 | +1.60% | 32,879 | 1.36억 |
| 2026-07-14 | 4,085 | 4,170 | 4,055 | 4,065 | -50 | -1.22% | 61,516 | 2.5억 |
| 2026-07-13 | 4,525 | 4,525 | 4,085 | 4,115 | -265 | -6.05% | 48,288 | 1.99억 |
| 2026-07-10 | 4,365 | 4,455 | 4,230 | 4,380 | 40 | +0.92% | 39,533 | 1.73억 |
| 2026-07-09 | 4,205 | 4,390 | 3,940 | 4,340 | 0 | 0.00% | 47,570 | 2.06억 |
| 2026-07-08 | 4,305 | 4,495 | 4,230 | 4,340 | -50 | -1.14% | 44,017 | 1.91억 |
| 2026-07-07 | 4,365 | 4,475 | 4,310 | 4,390 | -10 | -0.23% | 57,550 | 2.53억 |
| 2026-07-06 | 4,295 | 4,450 | 4,225 | 4,400 | 125 | +2.92% | 35,633 | 1.57억 |
| 2026-07-03 | 4,320 | 4,320 | 4,105 | 4,275 | 50 | +1.18% | 28,438 | 1.22억 |
| 2026-07-02 | 4,245 | 4,580 | 4,150 | 4,225 | -30 | -0.71% | 41,878 | 1.77억 |
| 2026-07-01 | 4,125 | 4,265 | 4,100 | 4,255 | 130 | +3.15% | 35,294 | 1.5억 |
| 2026-06-30 | 4,150 | 4,195 | 4,110 | 4,125 | -25 | -0.60% | 27,426 | 1.13억 |
| 2026-06-29 | 4,025 | 4,175 | 3,920 | 4,150 | 120 | +2.98% | 88,942 | 3.69억 |
| 2026-06-26 | 4,120 | 4,120 | 3,915 | 4,030 | -90 | -2.18% | 46,860 | 1.89억 |
| 2026-06-25 | 4,125 | 4,155 | 4,060 | 4,120 | 0 | 0.00% | 18,123 | 7,467만 |
| 2026-06-24 | 4,130 | 4,135 | 4,020 | 4,120 | -10 | -0.24% | 26,791 | 1.1억 |
| 2026-06-23 | 4,175 | 4,175 | 4,000 | 4,130 | -45 | -1.08% | 44,268 | 1.83억 |
| 2026-06-22 | 4,175 | 4,280 | 4,155 | 4,175 | 0 | 0.00% | 20,075 | 8,381만 |
| 2026-06-19 | 4,485 | 4,485 | 4,140 | 4,175 | -315 | -7.02% | 34,359 | 1.43억 |
| 2026-06-18 | 4,550 | 4,595 | 4,405 | 4,490 | -60 | -1.32% | 17,080 | 7,669만 |
| 2026-06-17 | 4,620 | 4,625 | 4,490 | 4,550 | 5 | +0.11% | 20,713 | 9,424만 |
| 2026-06-16 | 4,530 | 4,550 | 4,485 | 4,545 | 45 | +1.00% | 8,047 | 3,657만 |
| 2026-06-15 | 4,415 | 4,580 | 4,415 | 4,500 | 90 | +2.04% | 17,928 | 8,068만 |
| 2026-06-12 | 4,550 | 4,550 | 4,405 | 4,410 | 15 | +0.34% | 18,276 | 8,060만 |
| 2026-06-11 | 4,525 | 4,525 | 4,255 | 4,395 | 25 | +0.57% | 17,274 | 7,592만 |
| 2026-06-10 | 4,370 | 4,465 | 4,270 | 4,370 | 0 | 0.00% | 45,651 | 1.99억 |
| 2026-06-09 | 4,100 | 4,650 | 4,100 | 4,370 | 110 | +2.58% | 36,447 | 1.59억 |
| 2026-06-08 | 4,035 | 4,395 | 4,035 | 4,260 | -155 | -3.51% | 58,772 | 2.5억 |
| 2026-06-05 | 4,545 | 4,545 | 4,340 | 4,415 | -60 | -1.34% | 28,463 | 1.26억 |
| 2026-06-04 | 4,480 | 4,650 | 4,420 | 4,475 | 0 | 0.00% | 45,466 | 2.03억 |
| 2026-06-02 | 4,410 | 4,640 | 4,210 | 4,475 | 65 | +1.47% | 65,952 | 2.95억 |
| 2026-06-01 | 4,550 | 4,965 | 4,395 | 4,410 | -175 | -3.82% | 43,826 | 1.93억 |
| 2026-05-29 | 4,750 | 4,850 | 4,530 | 4,585 | -165 | -3.47% | 44,481 | 2.04억 |
| 2026-05-28 | 4,860 | 4,895 | 4,650 | 4,750 | -110 | -2.26% | 65,816 | 3.13억 |
| 2026-05-27 | 5,040 | 5,050 | 4,835 | 4,860 | -150 | -2.99% | 47,331 | 2.3억 |
| 2026-05-26 | 5,220 | 5,220 | 5,010 | 5,010 | -190 | -3.65% | 34,784 | 1.74억 |
| 2026-05-22 | 5,220 | 5,220 | 5,080 | 5,200 | 170 | +3.38% | 24,917 | 1.3억 |
| 2026-05-21 | 5,040 | 5,300 | 5,030 | 5,030 | 10 | +0.20% | 37,532 | 1.89억 |
| 2026-05-20 | 5,140 | 5,230 | 4,980 | 5,020 | -220 | -4.20% | 48,441 | 2.43억 |
| 2026-05-19 | 5,180 | 5,350 | 5,120 | 5,240 | 20 | +0.38% | 42,650 | 2.23억 |
| 2026-05-18 | 5,130 | 5,340 | 4,940 | 5,220 | 90 | +1.75% | 45,776 | 2.39억 |
| 2026-05-15 | 5,320 | 5,320 | 5,080 | 5,130 | -190 | -3.57% | 59,548 | 3.05억 |
| 2026-05-14 | 5,060 | 5,380 | 5,000 | 5,320 | 260 | +5.14% | 44,084 | 2.35억 |
| 2026-05-13 | 5,020 | 5,180 | 5,020 | 5,060 | -30 | -0.59% | 23,120 | 1.17억 |
| 2026-05-12 | 5,140 | 5,170 | 4,975 | 5,090 | -30 | -0.59% | 55,723 | 2.84억 |
| 2026-05-11 | 5,380 | 5,380 | 5,080 | 5,120 | -260 | -4.83% | 101,073 | 5.17억 |
| 2026-05-08 | 5,480 | 5,480 | 5,310 | 5,380 | -100 | -1.82% | 38,339 | 2.06억 |
| 2026-05-07 | 5,580 | 5,620 | 5,430 | 5,480 | 0 | 0.00% | 53,251 | 2.92억 |
| 2026-05-06 | 5,660 | 5,700 | 5,390 | 5,480 | -180 | -3.18% | 99,236 | 5.44억 |
| 2026-05-04 | 5,720 | 5,830 | 5,610 | 5,660 | 20 | +0.35% | 72,513 | 4.1억 |
| 2026-04-30 | 5,740 | 5,770 | 5,600 | 5,640 | -70 | -1.23% | 52,967 | 2.99억 |
| 2026-04-29 | 5,720 | 5,750 | 5,550 | 5,710 | -10 | -0.17% | 43,994 | 2.51억 |
| 2026-04-28 | 5,750 | 5,830 | 5,660 | 5,720 | -10 | -0.17% | 31,732 | 1.82억 |
| 2026-04-27 | 5,850 | 5,930 | 5,450 | 5,730 | -50 | -0.87% | 78,155 | 4.48억 |
| 2026-04-24 | 5,750 | 5,880 | 5,690 | 5,780 | 60 | +1.05% | 70,174 | 4.06억 |
| 2026-04-23 | 5,700 | 5,820 | 5,590 | 5,720 | 40 | +0.70% | 55,734 | 3.19억 |
| 2026-04-22 | 5,810 | 5,810 | 5,640 | 5,680 | -130 | -2.24% | 52,784 | 3억 |
| 2026-04-21 | 5,780 | 5,870 | 5,720 | 5,810 | 80 | +1.40% | 64,503 | 3.75억 |
| 2026-04-20 | 5,860 | 5,860 | 5,700 | 5,730 | -130 | -2.22% | 71,730 | 4.11억 |
| 2026-04-17 | 5,680 | 5,880 | 5,610 | 5,860 | 200 | +3.53% | 69,523 | 4.07억 |
| 2026-04-16 | 5,720 | 5,730 | 5,550 | 5,660 | -10 | -0.18% | 54,164 | 3.07억 |
| 2026-04-15 | 5,810 | 5,810 | 5,630 | 5,670 | -20 | -0.35% | 59,536 | 3.38억 |
| 2026-04-14 | 5,800 | 5,800 | 5,670 | 5,690 | -10 | -0.18% | 50,988 | 2.9억 |
| 2026-04-13 | 5,850 | 5,850 | 5,650 | 5,700 | -160 | -2.73% | 57,296 | 3.27억 |
| 2026-04-10 | 5,710 | 5,940 | 5,640 | 5,860 | 280 | +5.02% | 131,978 | 7.73억 |
| 2026-04-09 | 5,780 | 5,830 | 5,560 | 5,580 | -190 | -3.29% | 79,024 | 4.41억 |
| 2026-04-08 | 5,570 | 5,780 | 5,460 | 5,770 | 410 | +7.65% | 122,043 | 7.04억 |
| 2026-04-07 | 5,510 | 5,510 | 5,300 | 5,360 | -80 | -1.47% | 44,437 | 2.38억 |
| 2026-04-06 | 5,620 | 5,620 | 5,410 | 5,440 | -210 | -3.72% | 88,083 | 4.79억 |
| 2026-04-03 | 5,550 | 5,710 | 5,500 | 5,650 | 200 | +3.67% | 62,788 | 3.55억 |
| 2026-04-02 | 6,080 | 6,080 | 5,400 | 5,450 | -500 | -8.40% | 239,615 | 13.06억 |
| 2026-04-01 | 5,620 | 6,060 | 5,620 | 5,950 | 460 | +8.38% | 220,943 | 13.15억 |
| 2026-03-31 | 5,560 | 5,680 | 5,440 | 5,490 | -70 | -1.26% | 84,471 | 4.64억 |
| 2026-03-30 | 5,650 | 5,670 | 5,500 | 5,560 | -290 | -4.96% | 120,191 | 6.68억 |
| 2026-03-27 | 6,010 | 6,010 | 5,720 | 5,850 | — | — | 173,590 | 10.16억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)