대원전선

006340KOSPI

13,890원+1,030 (+8.01%)전일 종가 2026-09-18

52주 위치

2,88520,30063%신고가 대비 -31.58%

시가총액: 1.1조1조 892억
PER: 88.47
PBR: 7.44
EPS(TTM): 157원
BPS: 1,868원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가13,890원

시가총액1조 892억

52주 최고20,300원

52주 최저2,885원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.6%	+20.5%	+113.0%	+273.4%	+363.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	13,020	14,230	13,000	13,890	1,030	+8.01%	12,313,924	1,710억
2026-09-17	12,840	13,070	12,800	12,860	120	+0.94%	1,303,748	168억
2026-09-16	13,120	13,260	12,720	12,740	20	+0.16%	1,397,169	178억
2026-09-15	12,810	13,140	12,660	12,720	-290	-2.23%	1,052,183	134억
2026-09-14	12,960	13,250	12,790	13,010	-180	-1.36%	986,529	128억
2026-09-11	13,190	13,490	13,100	13,190	-340	-2.51%	1,093,277	144억
2026-09-10	13,210	13,610	12,910	13,530	30	+0.22%	2,047,643	277억
2026-09-09	13,300	13,850	13,250	13,500	450	+3.45%	3,627,484	490억
2026-09-08	13,370	13,590	13,050	13,050	-240	-1.81%	1,929,077	252억
2026-09-07	13,200	13,750	13,120	13,290	360	+2.78%	2,452,963	326억
2026-09-04	12,580	13,000	12,580	12,930	490	+3.94%	1,377,051	178억
2026-09-03	13,000	13,150	12,300	12,440	-290	-2.28%	1,663,485	207억
2026-09-02	12,800	13,240	12,730	12,730	-550	-4.14%	1,313,493	167억
2026-09-01	13,620	13,780	13,160	13,280	-340	-2.50%	1,270,141	169억
2026-08-31	13,220	14,110	13,060	13,620	10	+0.07%	2,277,466	310억
2026-08-28	14,000	14,240	13,610	13,610	-530	-3.75%	2,029,757	276억
2026-08-27	14,250	14,800	13,830	14,140	510	+3.74%	6,416,119	907억
2026-08-26	13,330	13,870	13,160	13,630	300	+2.25%	2,634,198	359억
2026-08-25	12,610	13,450	12,270	13,330	450	+3.49%	2,609,485	348억
2026-08-24	13,250	13,490	12,820	12,880	-370	-2.79%	2,082,602	268억
2026-08-21	14,200	14,330	13,250	13,250	-1,280	-8.81%	2,922,663	387억
2026-08-20	14,280	14,600	13,940	14,530	390	+2.76%	3,252,282	473억
2026-08-19	13,450	14,630	13,350	14,140	30	+0.21%	4,213,840	596억
2026-08-18	14,750	15,090	14,020	14,110	-600	-4.08%	4,670,293	659억
2026-08-14	15,320	15,330	14,280	14,710	-400	-2.65%	5,674,735	835억
2026-08-13	15,420	16,000	15,000	15,110	-920	-5.74%	15,721,592	2,376억
2026-08-12	15,100	16,080	15,020	16,030	1,510	+10.40%	27,661,642	4,434억
2026-08-11	15,050	16,160	14,500	14,520	-430	-2.88%	17,385,856	2,524억
2026-08-10	14,320	14,950	13,940	14,950	1,160	+8.41%	9,453,354	1,413억
2026-08-07	14,850	14,940	13,400	13,790	-610	-4.24%	6,952,319	959억
2026-08-06	15,200	15,710	14,350	14,400	-1,050	-6.80%	9,691,666	1,396억
2026-08-05	14,530	16,370	14,340	15,450	1,660	+12.04%	43,599,264	6,736억
2026-08-04	14,210	15,080	13,330	13,790	680	+5.19%	15,213,485	2,098억
2026-08-03	13,000	13,610	12,490	13,110	110	+0.85%	8,984,227	1,178억
2026-07-31	11,400	13,270	11,400	13,000	2,680	+25.97%	15,827,629	2,058억
2026-07-30	10,510	11,370	10,090	10,320	-730	-6.61%	7,151,056	738억
2026-07-29	14,040	14,650	10,110	11,050	-2,550	-18.75%	15,957,014	1,763억
2026-07-28	13,070	14,400	12,890	13,600	-380	-2.72%	14,181,751	1,929억
2026-07-27	14,360	15,200	13,500	13,980	250	+1.82%	15,617,472	2,183억
2026-07-24	13,720	14,120	13,050	13,730	-470	-3.31%	12,467,237	1,712억
2026-07-23	12,620	14,350	12,550	14,200	2,040	+16.78%	29,061,070	4,127억
2026-07-22	12,240	13,440	12,150	12,160	320	+2.70%	19,067,038	2,319억
2026-07-21	10,950	12,150	10,690	11,840	900	+8.23%	11,624,979	1,376억
2026-07-20	11,500	11,980	10,930	10,940	-1,290	-10.55%	3,251,596	356억
2026-07-16	12,900	13,110	12,100	12,230	-1,170	-8.73%	4,832,348	591억
2026-07-15	13,130	13,600	12,280	13,400	650	+5.10%	18,385,973	2,464억
2026-07-14	10,780	13,440	10,360	12,750	1,930	+17.84%	33,705,836	4,297억
2026-07-13	11,500	11,880	10,590	10,820	-480	-4.25%	5,720,660	619억
2026-07-10	10,350	11,560	10,210	11,300	1,670	+17.34%	16,306,936	1,843억
2026-07-09	9,860	10,240	9,210	9,630	-290	-2.92%	5,478,714	528억
2026-07-08	10,610	10,800	9,870	9,920	-1,330	-11.82%	5,414,958	537억
2026-07-07	12,350	12,600	10,900	11,250	-1,560	-12.18%	5,905,459	664억
2026-07-06	13,410	13,960	12,320	12,810	-240	-1.84%	13,847,004	1,774억
2026-07-03	12,600	13,570	11,490	13,050	1,060	+8.84%	32,273,255	4,212억
2026-07-02	12,710	14,950	11,750	11,990	-1,410	-10.52%	38,605,417	4,629억
2026-07-01	10,670	13,400	10,610	13,400	3,090	+29.97%	32,007,321	4,289억
2026-06-30	10,680	11,200	9,860	10,310	510	+5.20%	5,980,077	617억
2026-06-29	9,040	9,840	8,770	9,800	760	+8.41%	3,762,349	369억
2026-06-26	9,730	10,090	8,540	9,040	-860	-8.69%	4,419,538	400억
2026-06-25	11,350	11,800	9,740	9,900	-1,280	-11.45%	5,570,698	551억
2026-06-24	10,580	11,630	10,570	11,180	480	+4.49%	9,150,107	1,023억
2026-06-23	10,070	12,800	10,070	10,700	340	+3.28%	24,076,006	2,576억
2026-06-22	10,890	11,270	10,200	10,360	-740	-6.67%	3,133,091	325억
2026-06-19	11,550	12,950	10,900	11,100	-430	-3.73%	13,844,838	1,537억
2026-06-18	12,790	14,110	11,480	11,530	-800	-6.49%	22,373,523	2,580억
2026-06-17	11,390	13,720	10,700	12,330	1,180	+10.58%	45,417,583	5,600억
2026-06-16	11,020	11,530	10,450	11,150	460	+4.30%	7,415,465	827억
2026-06-15	11,000	11,230	10,450	10,690	220	+2.10%	4,775,474	510억
2026-06-12	10,450	10,800	10,150	10,470	470	+4.70%	3,919,332	410억
2026-06-11	9,780	10,050	9,320	10,000	0	0.00%	1,731,922	173억
2026-06-10	10,220	10,560	9,700	10,000	-240	-2.34%	4,899	4,899만
2026-06-09	10,340	10,540	9,720	10,240	440	+4.49%	2,161,709	221억
2026-06-08	9,870	10,180	9,560	9,800	-710	-6.76%	2,301,081	226억
2026-06-05	10,760	10,800	10,215	10,510	-620	-5.57%	2,346,621	247억
2026-06-04	11,010	11,490	10,760	11,130	20	+0.18%	2,351,752	262억
2026-06-02	11,720	11,800	10,740	11,110	-500	-4.31%	4,422,578	491억
2026-06-01	11,900	12,350	11,480	11,610	-330	-2.76%	6,145,203	713억
2026-05-29	12,580	12,600	11,600	11,940	-420	-3.40%	4,319,525	516억
2026-05-28	13,060	13,270	11,970	12,360	-700	-5.36%	5,001,206	618억
2026-05-27	14,140	14,220	13,060	13,060	-1,080	-7.64%	4,732,560	618억
2026-05-26	14,790	15,250	13,950	14,140	-470	-3.22%	5,649,599	799억
2026-05-22	15,420	15,430	14,460	14,610	-610	-4.01%	5,620,343	821억
2026-05-21	14,860	16,080	14,320	15,220	1,680	+12.41%	20,509,398	3,122억
2026-05-20	14,000	14,550	13,300	13,540	-540	-3.84%	5,066,666	686억
2026-05-19	15,150	16,450	13,920	14,080	-1,070	-7.06%	7,296,339	1,027억
2026-05-18	13,770	16,170	12,900	15,150	970	+6.84%	8,862,108	1,343억
2026-05-15	15,590	15,790	13,610	14,180	-1,410	-9.04%	4,947,865	702억
2026-05-14	15,120	17,120	14,770	15,590	960	+6.56%	12,486,498	1,947억
2026-05-13	15,500	16,550	14,300	14,630	-1,370	-8.56%	7,883,965	1,153억
2026-05-12	17,190	17,200	14,150	16,000	-1,190	-6.92%	12,250,922	1,960억
2026-05-11	18,350	18,550	16,600	17,190	-820	-4.55%	9,480,607	1,630억
2026-05-08	16,800	19,120	16,040	18,010	570	+3.27%	17,235,685	3,104억
2026-05-07	18,980	18,980	15,590	17,440	-600	-3.33%	25,490,310	4,446억
2026-05-06	18,000	20,300	17,250	18,040	690	+3.98%	32,493,277	5,862억
2026-05-04	16,380	18,560	15,850	17,350	2,300	+15.28%	41,125,013	7,135억
2026-04-30	12,970	16,580	12,830	15,050	1,960	+14.97%	82,476,069	1조 2,413억
2026-04-29	10,070	13,090	9,830	13,090	3,020	+29.99%	85,728,928	1조 1,222억
2026-04-28	10,680	10,750	9,720	10,070	-100	-0.98%	22,600,509	2,276억
2026-04-27	9,330	10,660	9,300	10,170	1,150	+12.75%	62,188,859	6,325억
2026-04-24	8,170	9,850	7,790	9,020	880	+10.81%	116,448,411	1조 504억
2026-04-23	6,940	8,370	6,720	8,140	1,700	+26.40%	127,655,533	1조 391억
2026-04-22	6,310	6,470	6,190	6,440	40	+0.63%	4,327,182	279억
2026-04-21	6,510	6,610	6,300	6,400	-80	-1.23%	5,045,146	323억
2026-04-20	6,170	6,640	6,130	6,480	290	+4.68%	9,039,872	586억
2026-04-17	6,600	6,620	6,110	6,190	-410	-6.21%	5,233,757	324억
2026-04-16	6,890	6,910	6,350	6,600	60	+0.92%	14,839,143	979억
2026-04-15	5,600	7,070	5,600	6,540	1,030	+18.69%	65,457,798	4,281억
2026-04-14	5,620	5,620	5,450	5,510	100	+1.85%	2,409,670	133억
2026-04-13	5,340	5,700	5,310	5,410	-60	-1.10%	3,445,820	186억
2026-04-10	5,460	5,650	5,370	5,470	130	+2.43%	3,138,852	172억
2026-04-09	5,540	5,550	5,310	5,340	-290	-5.15%	1,828,934	97.67억
2026-04-08	5,320	5,680	5,280	5,630	610	+12.15%	4,171,108	235억
2026-04-07	5,320	5,330	4,975	5,020	-190	-3.65%	1,783,531	89.53억
2026-04-06	5,410	5,500	5,190	5,210	-120	-2.25%	1,991,775	104억
2026-04-03	5,430	5,500	5,310	5,330	110	+2.11%	2,123,500	113억
2026-04-02	5,530	5,930	5,150	5,220	-210	-3.87%	5,211,696	272억
2026-04-01	5,200	5,480	5,130	5,430	510	+10.37%	3,084,806	168억
2026-03-31	5,000	5,130	4,855	4,920	-150	-2.96%	2,199,760	108억
2026-03-30	4,950	5,170	4,850	5,070	-370	-6.80%	1,737,019	88.07억
2026-03-27	5,290	5,480	5,100	5,440	—	—	2,609,449	142억

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