대한해운

005880KOSPI· 수상 운송업

2,020원-40 (-1.94%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

1,6393,38522%신고가 대비 -40.32%

시가총액: 6,519억
PER: 3.68
PBR: 0.27
EPS(TTM): 549원
BPS: 7,517원
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 종가2,020원

시가총액6,519억

52주 최고3,385원

52주 최저1,639원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.7%	-1.9%	-11.0%	+15.0%	+12.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,065	2,095	2,020	2,020	-40	-1.94%	1,008,935	20.38억
2026-09-17	2,035	2,075	2,035	2,060	20	+0.98%	509,046	10.49억
2026-09-16	2,035	2,055	2,020	2,040	10	+0.49%	763,493	15.58억
2026-09-15	2,065	2,095	2,025	2,030	-60	-2.87%	878,113	17.83억
2026-09-14	2,080	2,120	2,055	2,090	0	0.00%	853,746	17.84억
2026-09-11	2,120	2,145	2,045	2,090	-20	-0.95%	1,377,751	28.79억
2026-09-10	2,080	2,150	2,045	2,110	30	+1.44%	5,281,739	111억
2026-09-09	2,090	2,110	2,050	2,080	-15	-0.72%	980,903	20.4억
2026-09-08	2,135	2,150	2,080	2,095	-20	-0.95%	1,349,889	28.28억
2026-09-07	2,120	2,155	2,105	2,115	10	+0.48%	1,201,430	25.41억
2026-09-04	2,070	2,145	2,065	2,105	30	+1.45%	1,808,503	38.07억
2026-09-03	2,030	2,140	2,020	2,075	65	+3.23%	2,635,768	54.69억
2026-09-02	2,070	2,075	2,000	2,010	-50	-2.43%	1,539,424	30.94억
2026-09-01	2,085	2,115	2,030	2,060	-30	-1.44%	1,027,046	21.16억
2026-08-31	2,110	2,130	2,015	2,090	-70	-3.24%	1,914,506	40.01억
2026-08-28	2,115	2,175	2,070	2,160	45	+2.13%	1,230,612	26.58억
2026-08-27	2,100	2,170	2,060	2,115	60	+2.92%	1,996,330	42.22억
2026-08-26	2,145	2,145	2,000	2,055	-95	-4.42%	2,155,645	44.3억
2026-08-25	2,095	2,170	2,050	2,150	30	+1.42%	2,180,675	46.88억
2026-08-24	2,045	2,130	2,025	2,120	75	+3.67%	2,549,178	54.04억
2026-08-21	1,973	2,060	1,954	2,045	68	+3.44%	2,029,068	41.49억
2026-08-20	2,030	2,035	1,969	1,977	-48	-2.37%	1,933,830	38.23억
2026-08-19	2,030	2,075	1,984	2,025	-50	-2.41%	1,719,597	34.82억
2026-08-18	2,035	2,120	2,025	2,075	40	+1.97%	6,050,282	126억
2026-08-14	2,000	2,040	1,997	2,035	44	+2.21%	1,022,705	20.81억
2026-08-13	2,015	2,045	1,990	1,991	-24	-1.19%	1,635,593	32.56억
2026-08-12	2,025	2,045	2,005	2,015	-5	-0.25%	1,027,552	20.71억
2026-08-11	2,045	2,065	2,005	2,020	-5	-0.25%	1,144,031	23.11억
2026-08-10	2,045	2,045	1,957	2,025	-20	-0.98%	2,018,214	40.87억
2026-08-07	2,005	2,065	2,000	2,045	40	+2.00%	2,011,698	41.14억
2026-08-06	1,995	2,045	1,976	2,005	7	+0.35%	2,309,645	46.31억
2026-08-05	1,930	2,005	1,929	1,998	81	+4.23%	2,575,027	51.45억
2026-08-04	1,815	1,939	1,815	1,917	112	+6.20%	2,405,370	46.11억
2026-08-03	1,850	1,890	1,795	1,805	-55	-2.96%	1,517,828	27.4억
2026-07-31	1,752	1,874	1,734	1,860	126	+7.27%	2,661,576	49.51억
2026-07-30	1,651	1,824	1,651	1,734	54	+3.21%	5,188,492	89.97억
2026-07-29	1,709	1,794	1,650	1,680	-38	-2.21%	3,511,166	58.99억
2026-07-28	1,761	1,777	1,697	1,718	-88	-4.87%	3,345,825	57.48억
2026-07-27	1,870	1,878	1,799	1,806	-61	-3.27%	2,360,664	42.63억
2026-07-24	1,925	1,948	1,864	1,867	-49	-2.56%	5,516,516	103억
2026-07-23	1,811	1,916	1,808	1,916	108	+5.97%	2,408,790	46.15억
2026-07-22	1,800	1,840	1,789	1,808	23	+1.29%	1,575,914	28.49억
2026-07-21	1,784	1,862	1,772	1,785	-23	-1.27%	2,347,958	41.91억
2026-07-20	1,842	1,870	1,806	1,808	-48	-2.59%	1,677,816	30.33억
2026-07-16	1,905	1,912	1,850	1,856	-47	-2.47%	1,840,323	34.16억
2026-07-15	1,865	1,933	1,865	1,903	47	+2.53%	2,966,965	56.46억
2026-07-14	1,901	1,945	1,822	1,856	-33	-1.75%	3,615,883	67.11억
2026-07-13	1,953	2,055	1,875	1,889	-40	-2.07%	5,121,240	96.74억
2026-07-10	1,842	1,975	1,842	1,929	87	+4.72%	3,315,747	63.96억
2026-07-09	1,902	1,963	1,818	1,842	-69	-3.61%	3,445,476	63.47억
2026-07-08	1,920	1,999	1,872	1,911	-27	-1.39%	5,258,787	100억
2026-07-07	1,922	2,075	1,860	1,938	17	+0.88%	6,521,603	126억
2026-07-06	1,860	2,095	1,852	1,921	62	+3.34%	8,130,908	156억
2026-07-03	1,832	1,879	1,807	1,859	4	+0.22%	1,543,780	28.7억
2026-07-02	1,867	1,920	1,830	1,855	-12	-0.64%	2,870,135	53.24억
2026-07-01	1,853	1,893	1,846	1,867	14	+0.76%	1,504,633	28.09억
2026-06-30	1,901	1,918	1,853	1,853	-48	-2.52%	1,276,185	23.65억
2026-06-29	1,759	1,917	1,759	1,901	109	+6.08%	2,382,350	45.29억
2026-06-26	1,860	1,879	1,761	1,792	-88	-4.68%	2,613,546	46.83억
2026-06-25	1,882	1,923	1,858	1,880	-1	-0.05%	1,293,920	24.33억
2026-06-24	1,817	1,919	1,816	1,881	25	+1.35%	2,058,586	38.72억
2026-06-23	1,933	1,957	1,853	1,856	-77	-3.98%	2,809,448	52.14억
2026-06-22	1,957	1,974	1,915	1,933	-50	-2.52%	1,681,700	32.51억
2026-06-19	2,070	2,075	1,957	1,983	-77	-3.74%	2,905,561	57.62억
2026-06-18	2,110	2,110	2,045	2,060	-50	-2.37%	2,442,098	50.31억
2026-06-17	2,125	2,165	2,085	2,110	-15	-0.71%	1,799,617	37.97억
2026-06-16	2,145	2,150	2,080	2,125	10	+0.47%	2,624,501	55.77억
2026-06-15	2,080	2,145	2,060	2,115	90	+4.44%	4,772,610	101억
2026-06-12	1,968	2,065	1,968	2,025	79	+4.06%	4,357,816	88.25억
2026-06-11	1,910	2,045	1,885	1,946	26	+1.35%	6,208,893	121억
2026-06-10	1,930	2,025	1,873	1,920	-17	-0.88%	581	112만
2026-06-09	1,890	1,975	1,866	1,937	47	+2.49%	3,351,194	64.91억
2026-06-08	1,900	1,980	1,881	1,890	-140	-6.90%	3,781,023	71.46억
2026-06-05	2,045	2,055	1,980	2,030	-15	-0.73%	2,694,467	54.7억
2026-06-04	2,050	2,085	2,015	2,045	-10	-0.49%	2,722,759	55.68억
2026-06-02	2,105	2,135	2,040	2,055	-60	-2.84%	5,314,555	109억
2026-06-01	2,230	2,245	2,100	2,115	-135	-6.00%	6,153,860	130억
2026-05-29	2,340	2,375	2,195	2,250	-75	-3.23%	5,285,682	119억
2026-05-28	2,400	2,430	2,280	2,325	-75	-3.13%	6,157,234	143억
2026-05-27	2,515	2,535	2,335	2,400	-110	-4.38%	6,581,476	158억
2026-05-26	2,600	2,615	2,505	2,510	-70	-2.71%	4,220,850	106억
2026-05-22	2,475	2,585	2,465	2,580	125	+5.09%	5,785,790	149억
2026-05-21	2,490	2,610	2,450	2,455	10	+0.41%	7,436,772	183억
2026-05-20	2,500	2,510	2,395	2,445	-55	-2.20%	4,050,893	99.04억
2026-05-19	2,495	2,600	2,455	2,500	0	0.00%	6,549,161	164억
2026-05-18	2,520	2,545	2,400	2,500	10	+0.40%	5,117,525	128억
2026-05-15	2,555	2,595	2,445	2,490	-60	-2.35%	8,751,874	218억
2026-05-14	2,405	2,600	2,400	2,550	165	+6.92%	16,870,110	430억
2026-05-13	2,460	2,525	2,365	2,385	-50	-2.05%	8,229,048	196억
2026-05-12	2,520	2,710	2,375	2,435	-90	-3.56%	30,871,617	752억
2026-05-11	2,550	2,580	2,470	2,525	-20	-0.79%	5,414,103	137억
2026-05-08	2,655	2,655	2,405	2,545	-125	-4.68%	8,036,126	205억
2026-05-07	2,590	2,785	2,590	2,670	100	+3.89%	15,193,110	406억
2026-05-06	2,615	2,630	2,500	2,570	-30	-1.15%	8,485,538	218억
2026-05-04	2,595	2,730	2,575	2,600	5	+0.19%	10,723,042	279억
2026-04-30	2,665	2,815	2,585	2,595	-50	-1.89%	17,092,126	444억
2026-04-29	2,695	2,695	2,615	2,645	-40	-1.49%	6,598,887	175억
2026-04-28	2,685	2,800	2,665	2,685	10	+0.37%	12,008,437	322억
2026-04-27	2,765	2,780	2,640	2,675	-90	-3.25%	10,846,099	290억
2026-04-24	2,635	2,870	2,630	2,765	130	+4.93%	36,225,155	1,002억
2026-04-23	2,730	2,755	2,605	2,635	-90	-3.30%	14,148,888	373억
2026-04-22	2,755	2,760	2,655	2,725	5	+0.18%	10,726,487	292억
2026-04-21	2,685	2,755	2,650	2,720	35	+1.30%	12,226,666	333억
2026-04-20	2,810	2,825	2,635	2,685	-65	-2.36%	29,539,304	793억
2026-04-17	2,865	2,945	2,715	2,750	-115	-4.01%	25,128,478	691억
2026-04-16	2,665	3,180	2,665	2,865	200	+7.50%	170,251,502	4,878억
2026-04-15	2,600	2,740	2,600	2,665	15	+0.57%	40,831,348	1,088억
2026-04-14	2,790	2,870	2,645	2,650	-210	-7.34%	38,347,229	1,016억
2026-04-13	3,310	3,385	2,810	2,860	-230	-7.44%	99,981,686	2,859억
2026-04-10	2,400	3,090	2,380	3,090	710	+29.83%	157,068,637	4,853억
2026-04-09	2,375	2,450	2,335	2,380	25	+1.06%	9,767,911	232억
2026-04-08	2,320	2,400	2,285	2,355	65	+2.84%	11,952,778	281억
2026-04-07	2,320	2,370	2,270	2,290	-15	-0.65%	6,998,307	160억
2026-04-06	2,415	2,415	2,305	2,305	-85	-3.56%	8,872,611	205억
2026-04-03	2,330	2,450	2,320	2,390	60	+2.58%	16,001,210	382억
2026-04-02	2,435	2,565	2,310	2,330	-85	-3.52%	56,558,568	1,318억
2026-04-01	2,265	2,460	2,205	2,415	20	+0.84%	30,453,110	735억
2026-03-31	2,260	2,545	2,245	2,395	135	+5.97%	80,920,731	1,938억
2026-03-30	2,365	2,390	2,245	2,260	-95	-4.03%	10,369,330	234억
2026-03-27	2,310	2,385	2,245	2,355	—	—	8,491,923	200억

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