매일홀딩스

005990KOSDAQ· 식료품 제조업

10,820원+30 (+0.28%)마감yfinance (비공식)

52주 위치

9,69013,00034%신고가 대비 -16.77%

시가총액: 1,439억
PER: 3.61
PBR: 0.32
EPS(TTM): 2,999원
BPS: 33,368원
배당수익률: 2.40%
자사주비율: 7.08%
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 종가10,820원

시가총액1,439억

52주 최고13,000원

52주 최저9,690원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.6%	+2.3%	-5.3%	-2.3%	-3.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	10,790	10,830	10,570	10,820	30	+0.28%	1,168	1,264만
2026-09-18	10,720	10,790	10,520	10,790	70	+0.65%	1,842	1,988만
2026-09-17	10,900	10,980	10,510	10,720	-180	-1.65%	1,253	1,343만
2026-09-16	10,930	10,930	10,720	10,900	-70	-0.64%	484	528만
2026-09-15	11,000	11,000	10,650	10,970	-10	-0.09%	646	709만
2026-09-14	11,000	11,000	10,800	10,980	-20	-0.18%	2,082	2,286만
2026-09-11	11,080	11,090	10,800	11,000	0	0.00%	5,576	6,134만
2026-09-10	11,100	11,100	10,980	11,000	0	0.00%	23,134	2.54억
2026-09-09	10,990	11,000	10,990	11,000	0	0.00%	1,406	1,547만
2026-09-08	10,950	11,000	10,480	11,000	40	+0.36%	2,301	2,531만
2026-09-07	10,950	10,990	10,930	10,960	0	0.00%	4,172	4,573만
2026-09-04	10,980	10,990	10,920	10,960	-20	-0.18%	1,687	1,849만
2026-09-03	10,860	11,000	10,680	10,980	300	+2.81%	5,085	5,583만
2026-09-02	10,800	10,840	10,600	10,680	-120	-1.11%	1,988	2,123만
2026-09-01	10,850	10,850	10,770	10,800	-40	-0.37%	598	646만
2026-08-31	10,880	10,880	10,550	10,840	40	+0.37%	1,162	1,260만
2026-08-28	10,690	10,820	10,650	10,800	110	+1.03%	1,837	1,984만
2026-08-27	10,720	10,800	10,510	10,690	-30	-0.28%	1,354	1,447만
2026-08-26	10,510	10,750	10,000	10,720	210	+2.00%	2,820	3,023만
2026-08-25	10,520	10,520	10,380	10,510	-10	-0.10%	5,836	6,134만
2026-08-24	10,640	10,690	10,460	10,520	-130	-1.22%	1,158	1,218만
2026-08-21	10,770	10,790	10,630	10,650	-130	-1.21%	1,697	1,807만
2026-08-20	10,790	10,800	10,700	10,780	-10	-0.09%	2,637	2,843만
2026-08-19	10,780	10,800	10,750	10,790	0	0.00%	195	210만
2026-08-18	10,780	10,800	10,700	10,790	20	+0.19%	2,997	3,234만
2026-08-14	10,770	10,800	10,740	10,770	-10	-0.09%	868	935만
2026-08-13	10,790	10,800	10,570	10,780	20	+0.19%	1,270	1,369만
2026-08-12	10,820	10,820	10,720	10,760	-20	-0.19%	749	806만
2026-08-11	10,780	10,810	10,770	10,780	0	0.00%	4,074	4,392만
2026-08-10	10,780	10,800	10,740	10,780	0	0.00%	2,146	2,313만
2026-08-07	10,780	10,800	10,590	10,780	10	+0.09%	4,118	4,439만
2026-08-06	10,710	10,800	10,710	10,770	0	0.00%	2,134	2,298만
2026-08-05	10,770	10,780	10,660	10,770	30	+0.28%	2,200	2,369만
2026-08-04	10,750	10,790	10,730	10,740	-10	-0.09%	1,739	1,868만
2026-08-03	10,710	10,790	10,640	10,750	40	+0.37%	1,760	1,892만
2026-07-31	10,530	10,740	10,270	10,710	180	+1.71%	4,267	4,570만
2026-07-30	10,700	10,820	10,490	10,530	-50	-0.47%	1,625	1,711만
2026-07-29	10,670	10,900	10,410	10,580	-90	-0.84%	2,467	2,610만
2026-07-28	10,770	10,900	10,250	10,670	-180	-1.66%	4,156	4,434만
2026-07-27	10,900	10,900	10,750	10,850	0	0.00%	1,596	1,732만
2026-07-24	10,800	10,880	10,790	10,850	50	+0.46%	1,180	1,280만
2026-07-23	10,770	10,800	10,710	10,800	20	+0.19%	6,552	7,076만
2026-07-22	10,700	10,900	10,620	10,780	100	+0.94%	4,183	4,509만
2026-07-21	10,560	10,690	10,340	10,680	80	+0.75%	1,725	1,842만
2026-07-20	10,690	10,690	10,480	10,600	-20	-0.19%	821	870만
2026-07-16	10,610	10,690	10,500	10,620	-20	-0.19%	2,009	2,134만
2026-07-15	10,410	10,640	10,050	10,640	230	+2.21%	3,232	3,439만
2026-07-14	10,260	10,450	10,200	10,410	170	+1.66%	6,778	7,056만
2026-07-13	10,090	10,360	10,090	10,240	-70	-0.68%	1,811	1,854만
2026-07-10	10,180	10,380	10,140	10,310	130	+1.28%	515	531만
2026-07-09	10,150	10,210	10,150	10,180	-40	-0.39%	1,333	1,357만
2026-07-08	10,010	10,290	10,000	10,220	-40	-0.39%	3,284	3,356만
2026-07-07	10,140	10,270	9,960	10,260	130	+1.28%	1,092	1,120만
2026-07-06	10,100	10,150	9,900	10,130	30	+0.30%	832	843만
2026-07-03	10,030	10,270	10,010	10,100	-150	-1.46%	1,010	1,020만
2026-07-02	10,310	10,310	10,240	10,250	-60	-0.58%	890	912만
2026-07-01	10,370	10,450	10,300	10,310	60	+0.59%	7,433	7,663만
2026-06-30	10,060	10,450	10,060	10,250	190	+1.89%	2,031	2,082만
2026-06-29	9,790	10,240	9,690	10,060	270	+2.76%	1,491	1,500만
2026-06-26	10,300	10,300	9,700	9,790	-590	-5.68%	5,562	5,445만
2026-06-25	10,500	10,500	10,280	10,380	-120	-1.14%	2,279	2,366만
2026-06-24	10,530	10,530	10,300	10,500	-50	-0.47%	4,276	4,490만
2026-06-23	10,600	10,750	10,310	10,550	-210	-1.95%	3,219	3,396만
2026-06-22	10,560	10,770	10,360	10,760	180	+1.70%	6,506	7,000만
2026-06-19	10,700	10,800	10,480	10,580	-120	-1.12%	4,772	5,049만
2026-06-18	10,770	10,860	10,600	10,700	-80	-0.74%	5,889	6,301만
2026-06-17	10,940	10,940	10,750	10,780	-160	-1.46%	3,170	3,417만
2026-06-16	10,770	10,980	10,510	10,940	90	+0.83%	2,970	3,249만
2026-06-15	11,500	11,500	10,800	10,850	-140	-1.27%	5,260	5,707만
2026-06-12	10,990	10,990	10,780	10,990	10	+0.09%	4,549	4,999만
2026-06-11	10,610	10,990	10,450	10,980	200	+1.86%	1,772	1,946만
2026-06-10	10,710	10,790	10,380	10,780	-10	-0.09%	8,029	8,655만
2026-06-09	10,800	10,800	10,300	10,790	-110	-1.01%	5,997	6,471만
2026-06-08	10,760	11,080	10,400	10,900	-100	-0.91%	1,892	2,062만
2026-06-05	11,550	11,550	10,730	11,000	-550	-4.76%	5,399	5,939만
2026-06-04	11,410	11,990	11,160	11,550	50	+0.43%	2,611	3,016만
2026-06-02	10,990	11,500	10,730	11,500	510	+4.64%	8,499	9,774만
2026-06-01	11,910	12,000	10,920	10,990	-1,010	-8.42%	14,516	1.6억
2026-05-29	12,480	12,480	11,740	12,000	-480	-3.85%	4,423	5,308만
2026-05-28	12,780	12,780	11,880	12,480	-310	-2.42%	8,428	1.05억
2026-05-27	12,780	13,000	11,740	12,790	10	+0.08%	16,341	2.09억
2026-05-26	11,850	12,970	11,740	12,780	930	+7.85%	62,729	8.02억
2026-05-22	11,280	12,150	10,800	11,850	910	+8.32%	30,219	3.58억
2026-05-21	10,460	11,140	10,450	10,940	450	+4.29%	6,301	6,893만
2026-05-20	10,360	10,490	10,230	10,490	110	+1.06%	8,141	8,540만
2026-05-19	10,380	10,580	10,100	10,380	-30	-0.29%	5,270	5,470만
2026-05-18	10,250	10,500	10,250	10,410	-300	-2.80%	6,946	7,231만
2026-05-15	10,850	11,120	10,210	10,710	-140	-1.29%	3,802	4,072만
2026-05-14	10,810	10,850	10,720	10,850	-40	-0.37%	5,704	6,189만
2026-05-13	10,920	10,920	10,660	10,890	-30	-0.27%	2,907	3,166만
2026-05-12	11,210	11,210	10,920	10,920	-320	-2.85%	4,815	5,258만
2026-05-11	11,330	11,340	11,070	11,240	-90	-0.79%	3,372	3,790만
2026-05-08	11,310	11,330	11,170	11,330	10	+0.09%	2,539	2,877만
2026-05-07	11,350	11,350	10,710	11,320	-30	-0.26%	5,798	6,563만
2026-05-06	11,310	11,350	11,190	11,350	10	+0.09%	6,608	7,500만
2026-05-04	11,140	11,340	11,120	11,340	200	+1.80%	12,254	1.39억
2026-04-30	11,160	11,210	11,090	11,140	-30	-0.27%	2,207	2,459만
2026-04-29	11,150	11,190	11,120	11,170	20	+0.18%	7,365	8,227만
2026-04-28	11,160	11,180	11,130	11,150	0	0.00%	2,697	3,007만
2026-04-27	11,140	11,150	11,110	11,150	10	+0.09%	17,842	1.99억
2026-04-24	11,150	11,160	11,110	11,140	0	0.00%	1,304	1,453만
2026-04-23	11,160	11,160	11,100	11,140	-20	-0.18%	1,497	1,668만
2026-04-22	11,170	11,170	10,890	11,160	-10	-0.09%	3,415	3,811만
2026-04-21	11,170	11,190	11,100	11,170	0	0.00%	4,200	4,691만
2026-04-20	11,180	11,190	11,130	11,170	-10	-0.09%	1,604	1,792만
2026-04-17	11,210	11,210	11,120	11,180	40	+0.36%	752	841만
2026-04-16	11,100	11,140	10,995	11,140	20	+0.18%	4,319	4,811만
2026-04-15	11,190	11,190	10,550	11,120	-70	-0.63%	5,019	5,581만
2026-04-14	11,160	11,230	11,150	11,190	30	+0.27%	554	620만
2026-04-13	11,130	11,190	11,110	11,160	20	+0.18%	2,868	3,201만
2026-04-10	11,000	11,160	10,970	11,140	20	+0.18%	4,313	4,805만
2026-04-09	11,140	11,180	10,510	11,120	-70	-0.63%	2,338	2,600만
2026-04-08	11,180	11,190	11,130	11,190	0	0.00%	2,065	2,311만
2026-04-07	11,170	11,190	11,070	11,190	20	+0.18%	2,552	2,856만
2026-04-06	11,220	11,220	11,080	11,170	50	+0.45%	727	812만
2026-04-03	11,060	11,130	11,000	11,120	50	+0.45%	12,848	1.43억
2026-04-02	11,380	11,380	10,970	11,070	-40	-0.36%	2,367	2,620만
2026-04-01	11,000	11,110	10,890	11,110	110	+1.00%	3,870	4,300만
2026-03-31	10,940	11,130	10,800	11,000	-200	-1.79%	2,310	2,541만
2026-03-30	11,050	11,210	10,390	11,200	—	—	2,065	2,313만

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