대구백화점
006370KOSPI3,100원-70 (-2.21%)전일 종가 2026-09-18
52주 위치
3,0107,2202%신고가 대비 -57.06%
- 시가총액
- 335억
- PBR
- 0.28
- EPS(TTM)
- -3,779원
- BPS
- 11,252원
- 자사주비율
- 19.41%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -31.0% | -27.1% | -32.2% | -43.7% | -56.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,170 | 3,175 | 3,010 | 3,100 | -70 | -2.21% | 88,430 | 2.74억 |
| 2026-09-17 | 3,285 | 3,320 | 3,120 | 3,170 | -125 | -3.79% | 139,998 | 4.44억 |
| 2026-09-16 | 3,320 | 3,340 | 3,250 | 3,295 | -20 | -0.60% | 17,199 | 5,667만 |
| 2026-09-15 | 3,510 | 3,510 | 3,255 | 3,315 | -95 | -2.79% | 45,073 | 1.49억 |
| 2026-09-14 | 3,260 | 3,450 | 3,210 | 3,410 | 210 | +6.56% | 88,448 | 3.02억 |
| 2026-09-11 | 3,310 | 3,330 | 3,185 | 3,200 | -135 | -4.05% | 86,800 | 2.78억 |
| 2026-09-10 | 3,400 | 3,410 | 3,215 | 3,335 | -65 | -1.91% | 83,608 | 2.79억 |
| 2026-09-09 | 3,450 | 3,515 | 3,380 | 3,400 | -45 | -1.31% | 55,352 | 1.88억 |
| 2026-09-08 | 3,540 | 3,540 | 3,380 | 3,445 | 5 | +0.15% | 96,585 | 3.33억 |
| 2026-09-07 | 3,570 | 3,660 | 3,375 | 3,440 | -140 | -3.91% | 191,384 | 6.58억 |
| 2026-09-04 | 3,715 | 3,715 | 3,545 | 3,580 | -135 | -3.63% | 49,677 | 1.78억 |
| 2026-09-03 | 3,715 | 3,755 | 3,560 | 3,715 | 0 | 0.00% | 34,258 | 1.27억 |
| 2026-09-02 | 3,940 | 3,940 | 3,575 | 3,715 | -225 | -5.71% | 109,587 | 4.07억 |
| 2026-09-01 | 3,795 | 3,960 | 3,790 | 3,940 | 115 | +3.01% | 60,372 | 2.38억 |
| 2026-08-31 | 3,880 | 3,900 | 3,650 | 3,825 | -60 | -1.54% | 135,977 | 5.2억 |
| 2026-08-28 | 3,965 | 4,100 | 3,790 | 3,885 | -155 | -3.84% | 155,369 | 6.04억 |
| 2026-08-27 | 3,630 | 4,105 | 3,620 | 4,040 | 410 | +11.29% | 446,306 | 18.03억 |
| 2026-08-26 | 4,150 | 4,150 | 3,090 | 3,630 | -780 | -17.69% | 1,589,489 | 57.7억 |
| 2026-08-25 | 4,445 | 4,450 | 4,165 | 4,410 | -35 | -0.79% | 26,716 | 1.18억 |
| 2026-08-24 | 4,895 | 4,895 | 4,350 | 4,445 | -255 | -5.43% | 82,297 | 3.66억 |
| 2026-08-21 | 4,700 | 4,805 | 4,500 | 4,700 | 0 | 0.00% | 34,822 | 1.64억 |
| 2026-08-20 | 4,850 | 5,200 | 4,600 | 4,700 | -145 | -2.99% | 32,773 | 1.54억 |
| 2026-08-19 | 4,490 | 5,070 | 4,375 | 4,845 | 355 | +7.91% | 77,389 | 3.75억 |
| 2026-08-18 | 4,875 | 4,875 | 4,390 | 4,490 | -425 | -8.65% | 90,826 | 4.08억 |
| 2026-08-14 | 4,555 | 5,100 | 4,555 | 4,915 | 405 | +8.98% | 51,007 | 2.51억 |
| 2026-08-13 | 4,465 | 4,665 | 4,465 | 4,510 | -20 | -0.44% | 20,168 | 9,096만 |
| 2026-08-12 | 4,730 | 4,730 | 4,410 | 4,530 | -120 | -2.58% | 27,157 | 1.23억 |
| 2026-08-11 | 4,600 | 4,690 | 4,405 | 4,650 | 55 | +1.20% | 13,056 | 6,071만 |
| 2026-08-10 | 4,700 | 4,920 | 4,405 | 4,595 | -20 | -0.43% | 282,344 | 12.97억 |
| 2026-08-07 | 4,620 | 4,745 | 4,545 | 4,615 | 15 | +0.33% | 7,362 | 3,398만 |
| 2026-08-06 | 4,680 | 4,790 | 4,530 | 4,600 | -85 | -1.81% | 24,075 | 1.11억 |
| 2026-08-05 | 4,980 | 5,000 | 4,680 | 4,685 | -200 | -4.09% | 33,205 | 1.56억 |
| 2026-08-04 | 4,815 | 4,950 | 4,705 | 4,885 | 250 | +5.39% | 15,580 | 7,611만 |
| 2026-08-03 | 4,880 | 4,960 | 4,620 | 4,635 | -315 | -6.36% | 32,289 | 1.5억 |
| 2026-07-31 | 4,960 | 5,090 | 4,900 | 4,950 | 40 | +0.81% | 36,669 | 1.82억 |
| 2026-07-30 | 5,150 | 5,350 | 4,905 | 4,910 | 30 | +0.61% | 31,556 | 1.55억 |
| 2026-07-29 | 5,490 | 5,490 | 4,650 | 4,880 | -170 | -3.37% | 95,871 | 4.68억 |
| 2026-07-28 | 5,400 | 5,410 | 5,020 | 5,050 | -400 | -7.34% | 42,341 | 2.14억 |
| 2026-07-27 | 5,090 | 5,740 | 5,090 | 5,450 | 360 | +7.07% | 74,503 | 4.06억 |
| 2026-07-24 | 5,370 | 5,800 | 5,030 | 5,090 | -380 | -6.95% | 121,380 | 6.18억 |
| 2026-07-23 | 5,970 | 5,970 | 5,400 | 5,470 | -210 | -3.70% | 65,279 | 3.57억 |
| 2026-07-22 | 5,620 | 5,860 | 5,450 | 5,680 | 60 | +1.07% | 93,581 | 5.32억 |
| 2026-07-21 | 5,080 | 5,880 | 5,080 | 5,620 | 170 | +3.12% | 89,912 | 5.05억 |
| 2026-07-20 | 5,940 | 6,000 | 5,400 | 5,450 | -420 | -7.16% | 148,244 | 8.08억 |
| 2026-07-16 | 6,300 | 6,720 | 5,700 | 5,870 | 330 | +5.96% | 599,138 | 35.17억 |
| 2026-07-15 | 5,250 | 5,870 | 5,120 | 5,540 | 480 | +9.49% | 400,330 | 22.18억 |
| 2026-07-14 | 5,270 | 5,330 | 4,820 | 5,060 | -260 | -4.89% | 283,852 | 14.36억 |
| 2026-07-13 | 5,500 | 6,020 | 4,955 | 5,320 | 615 | +13.07% | 1,060,895 | 56.44억 |
| 2026-07-10 | 3,635 | 4,705 | 3,635 | 4,705 | 1,085 | +29.97% | 326,150 | 15.35억 |
| 2026-07-09 | 3,630 | 3,825 | 3,610 | 3,620 | -150 | -3.98% | 29,414 | 1.06억 |
| 2026-07-08 | 3,810 | 3,855 | 3,645 | 3,770 | -40 | -1.05% | 39,756 | 1.5억 |
| 2026-07-07 | 4,010 | 4,060 | 3,685 | 3,810 | -190 | -4.75% | 37,520 | 1.43억 |
| 2026-07-06 | 4,120 | 4,220 | 3,790 | 4,000 | -80 | -1.96% | 72,527 | 2.9억 |
| 2026-07-03 | 4,410 | 4,720 | 3,980 | 4,080 | -205 | -4.78% | 300,202 | 12.25억 |
| 2026-07-02 | 3,830 | 4,440 | 3,800 | 4,285 | 455 | +11.88% | 111,252 | 4.77억 |
| 2026-07-01 | 3,565 | 3,950 | 3,510 | 3,830 | 345 | +9.90% | 58,057 | 2.22억 |
| 2026-06-30 | 3,670 | 3,670 | 3,485 | 3,485 | -185 | -5.04% | 25,627 | 8,931만 |
| 2026-06-29 | 3,640 | 3,740 | 3,470 | 3,670 | 30 | +0.82% | 30,173 | 1.11억 |
| 2026-06-26 | 3,795 | 3,795 | 3,430 | 3,640 | 10 | +0.28% | 45,457 | 1.65억 |
| 2026-06-25 | 3,960 | 4,090 | 3,630 | 3,630 | -325 | -8.22% | 33,022 | 1.2억 |
| 2026-06-24 | 3,685 | 3,995 | 3,650 | 3,955 | 310 | +8.50% | 34,913 | 1.38억 |
| 2026-06-23 | 4,050 | 4,065 | 3,610 | 3,645 | -405 | -10.00% | 111,489 | 4.06억 |
| 2026-06-22 | 4,360 | 4,370 | 4,000 | 4,050 | -195 | -4.59% | 42,442 | 1.72억 |
| 2026-06-19 | 4,355 | 4,355 | 3,950 | 4,245 | -5 | -0.12% | 113,079 | 4.8억 |
| 2026-06-18 | 4,530 | 4,530 | 4,080 | 4,250 | -290 | -6.39% | 89,411 | 3.8억 |
| 2026-06-17 | 4,620 | 4,670 | 4,540 | 4,540 | -30 | -0.66% | 35,957 | 1.63억 |
| 2026-06-16 | 4,545 | 4,625 | 4,505 | 4,570 | 25 | +0.55% | 37,165 | 1.7억 |
| 2026-06-15 | 4,950 | 4,950 | 4,415 | 4,545 | -405 | -8.18% | 201,686 | 9.17억 |
| 2026-06-12 | 4,840 | 5,050 | 4,810 | 4,950 | -25 | -0.50% | 37,942 | 1.88억 |
| 2026-06-11 | 5,200 | 5,290 | 4,610 | 4,975 | -225 | -4.33% | 76,597 | 3.81억 |
| 2026-06-10 | 5,020 | 5,290 | 4,895 | 5,200 | 215 | +4.31% | 8 | 4만 |
| 2026-06-09 | 4,825 | 5,220 | 4,825 | 4,985 | 160 | +3.32% | 42,689 | 2.13억 |
| 2026-06-08 | 4,750 | 5,170 | 4,730 | 4,825 | 25 | +0.52% | 64,814 | 3.13억 |
| 2026-06-05 | 4,690 | 4,890 | 4,615 | 4,800 | 110 | +2.35% | 25,518 | 1.22억 |
| 2026-06-04 | 4,810 | 5,080 | 4,600 | 4,690 | -115 | -2.39% | 19,596 | 9,191만 |
| 2026-06-02 | 4,910 | 5,070 | 4,600 | 4,805 | 20 | +0.42% | 28,575 | 1.37억 |
| 2026-06-01 | 5,170 | 5,210 | 4,655 | 4,785 | -365 | -7.09% | 58,916 | 2.82억 |
| 2026-05-29 | 5,400 | 5,540 | 5,050 | 5,150 | -250 | -4.63% | 43,913 | 2.26억 |
| 2026-05-28 | 5,080 | 5,400 | 5,010 | 5,400 | 320 | +6.30% | 62,809 | 3.39억 |
| 2026-05-27 | 5,390 | 5,390 | 5,010 | 5,080 | -310 | -5.75% | 35,480 | 1.8억 |
| 2026-05-26 | 5,270 | 5,510 | 4,850 | 5,390 | 120 | +2.28% | 51,297 | 2.76억 |
| 2026-05-22 | 5,140 | 5,290 | 4,985 | 5,270 | 130 | +2.53% | 35,035 | 1.85억 |
| 2026-05-21 | 5,210 | 5,480 | 5,060 | 5,140 | -70 | -1.34% | 22,528 | 1.16억 |
| 2026-05-20 | 5,110 | 5,210 | 4,975 | 5,210 | 40 | +0.77% | 29,197 | 1.52억 |
| 2026-05-19 | 5,120 | 5,270 | 4,930 | 5,170 | 50 | +0.98% | 21,598 | 1.12억 |
| 2026-05-18 | 5,130 | 5,390 | 4,970 | 5,120 | 0 | 0.00% | 49,472 | 2.53억 |
| 2026-05-15 | 4,910 | 5,180 | 4,820 | 5,120 | 170 | +3.43% | 47,593 | 2.44억 |
| 2026-05-14 | 5,040 | 5,190 | 4,750 | 4,950 | -25 | -0.50% | 103,350 | 5.12억 |
| 2026-05-13 | 5,590 | 5,590 | 4,950 | 4,975 | -605 | -10.84% | 142,590 | 7.09억 |
| 2026-05-12 | 5,960 | 6,080 | 5,410 | 5,580 | -370 | -6.22% | 41,884 | 2.34억 |
| 2026-05-11 | 5,470 | 6,160 | 5,280 | 5,950 | 510 | +9.38% | 100,856 | 6억 |
| 2026-05-08 | 5,490 | 5,580 | 5,330 | 5,440 | -50 | -0.91% | 14,865 | 8,087만 |
| 2026-05-07 | 5,740 | 5,860 | 5,480 | 5,490 | -220 | -3.85% | 22,922 | 1.26억 |
| 2026-05-06 | 6,010 | 6,010 | 5,550 | 5,710 | -270 | -4.52% | 65,594 | 3.75억 |
| 2026-05-04 | 5,700 | 6,090 | 5,690 | 5,980 | 280 | +4.91% | 86,499 | 5.17억 |
| 2026-04-30 | 5,790 | 5,790 | 5,520 | 5,700 | 40 | +0.71% | 26,109 | 1.49억 |
| 2026-04-29 | 5,570 | 5,840 | 5,560 | 5,660 | 50 | +0.89% | 22,326 | 1.26억 |
| 2026-04-28 | 5,920 | 5,920 | 5,600 | 5,610 | -310 | -5.24% | 63,474 | 3.56억 |
| 2026-04-27 | 6,230 | 6,230 | 5,700 | 5,920 | -220 | -3.58% | 93,436 | 5.53억 |
| 2026-04-24 | 6,100 | 6,350 | 6,100 | 6,140 | 40 | +0.66% | 52,142 | 3.2억 |
| 2026-04-23 | 6,450 | 6,610 | 5,930 | 6,100 | -340 | -5.28% | 216,651 | 13.22억 |
| 2026-04-22 | 6,500 | 6,680 | 6,100 | 6,440 | -50 | -0.77% | 94,335 | 6.08억 |
| 2026-04-21 | 6,020 | 6,600 | 6,020 | 6,490 | 320 | +5.19% | 83,628 | 5.43억 |
| 2026-04-20 | 6,330 | 6,430 | 5,830 | 6,170 | -160 | -2.53% | 66,142 | 4.08억 |
| 2026-04-17 | 6,400 | 6,930 | 6,320 | 6,330 | 30 | +0.48% | 183,798 | 11.63억 |
| 2026-04-16 | 6,770 | 6,880 | 6,220 | 6,300 | -270 | -4.11% | 186,037 | 11.72억 |
| 2026-04-15 | 6,010 | 6,610 | 5,860 | 6,570 | 470 | +7.70% | 137,341 | 9.02억 |
| 2026-04-14 | 6,490 | 6,490 | 5,950 | 6,100 | -280 | -4.39% | 121,932 | 7.44억 |
| 2026-04-13 | 5,580 | 6,500 | 5,530 | 6,380 | 780 | +13.93% | 253,105 | 16.15억 |
| 2026-04-10 | 5,640 | 5,830 | 5,520 | 5,600 | -90 | -1.58% | 38,498 | 2.16억 |
| 2026-04-09 | 5,800 | 5,800 | 5,510 | 5,690 | -30 | -0.52% | 29,515 | 1.68억 |
| 2026-04-08 | 5,420 | 5,950 | 5,250 | 5,720 | 410 | +7.72% | 95,696 | 5.47억 |
| 2026-04-07 | 5,600 | 5,780 | 5,280 | 5,310 | -300 | -5.35% | 65,739 | 3.49억 |
| 2026-04-06 | 5,660 | 6,100 | 5,300 | 5,610 | -90 | -1.58% | 148,423 | 8.33억 |
| 2026-04-03 | 5,510 | 5,710 | 5,410 | 5,700 | 180 | +3.26% | 37,239 | 2.12억 |
| 2026-04-02 | 5,300 | 5,780 | 5,120 | 5,520 | 330 | +6.36% | 155,740 | 8.6억 |
| 2026-04-01 | 5,390 | 5,390 | 5,060 | 5,190 | 140 | +2.77% | 37,289 | 1.94억 |
| 2026-03-31 | 5,520 | 5,570 | 4,970 | 5,050 | -470 | -8.51% | 98,595 | 4.98억 |
| 2026-03-30 | 4,880 | 5,540 | 4,875 | 5,520 | 600 | +12.20% | 197,207 | 10.89억 |
| 2026-03-27 | 4,710 | 4,975 | 4,645 | 4,920 | — | — | 23,946 | 1.18억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)