대한유화

006650KOSPI

98,700원+2,400 (+2.49%)전일 종가 2026-09-18

52주 위치

79,300202,50016%신고가 대비 -51.26%

시가총액: 6,416억
PER: 8.27
PBR: 0.34
EPS(TTM): 11,931원
BPS: 288,634원
배당수익률: 1.32%
자사주비율: 4.98%
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 종가98,700원

시가총액6,416억

52주 최고202,500원

52주 최저79,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.2%	-23.5%	-31.0%	-31.8%	-12.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	98,200	100,800	95,700	98,700	2,400	+2.49%	68,429	67.54억
2026-09-17	100,000	100,800	96,300	96,300	-4,600	-4.56%	45,149	43.48억
2026-09-16	100,600	107,400	100,200	100,900	800	+0.80%	60,204	60.75억
2026-09-15	102,300	103,400	98,700	100,100	-4,900	-4.67%	52,585	52.64억
2026-09-14	100,700	107,800	99,600	105,000	2,800	+2.74%	60,035	63.04억
2026-09-11	105,000	105,100	99,200	102,200	-4,100	-3.86%	64,615	66.04억
2026-09-10	109,600	115,900	103,800	106,300	-4,000	-3.63%	97,743	104억
2026-09-09	97,100	111,500	96,900	110,300	13,200	+13.59%	120,211	133억
2026-09-08	98,900	100,100	96,400	97,100	-400	-0.41%	32,583	31.64억
2026-09-07	98,200	99,600	96,900	97,500	800	+0.83%	31,032	30.26억
2026-09-04	96,000	99,500	93,800	96,700	300	+0.31%	32,437	31.37억
2026-09-03	92,900	104,000	92,100	96,400	4,400	+4.78%	75,765	73.04억
2026-09-02	95,600	98,500	91,900	92,000	-6,600	-6.69%	39,273	36.13억
2026-09-01	95,000	101,400	94,100	98,600	2,400	+2.49%	67,786	66.84억
2026-08-31	94,000	97,600	92,700	96,200	400	+0.42%	38,812	37.34억
2026-08-28	88,200	96,900	87,700	95,800	6,300	+7.04%	77,151	73.91억
2026-08-27	88,800	90,900	85,700	89,500	1,500	+1.70%	51,303	45.92억
2026-08-26	82,800	88,900	80,500	88,000	6,000	+7.32%	52,030	45.79억
2026-08-25	81,100	82,300	79,800	82,000	-900	-1.09%	37,990	31.15억
2026-08-24	80,300	83,200	79,600	82,900	2,600	+3.24%	18,878	15.65억
2026-08-21	81,500	81,500	79,300	80,300	-1,300	-1.59%	28,699	23.05억
2026-08-20	83,800	85,000	81,300	81,600	-400	-0.49%	26,156	21.34억
2026-08-19	83,900	84,000	81,300	82,000	-4,400	-5.09%	21,794	17.87억
2026-08-18	90,500	91,400	85,200	86,400	-5,000	-5.47%	41,585	35.93억
2026-08-14	89,000	92,600	88,900	91,400	2,900	+3.28%	30,156	27.56억
2026-08-13	89,500	90,700	88,200	88,500	-700	-0.78%	57,963	51.3억
2026-08-12	90,200	90,400	88,300	89,200	-700	-0.78%	29,522	26.33억
2026-08-11	90,800	92,200	89,600	89,900	-1,700	-1.86%	27,555	24.77억
2026-08-10	93,300	93,300	89,400	91,600	-2,100	-2.24%	55,960	51.26억
2026-08-07	91,900	93,700	90,400	93,700	2,600	+2.85%	29,149	27.31억
2026-08-06	89,800	91,100	88,700	91,100	1,200	+1.33%	33,029	30.09억
2026-08-05	91,100	93,300	88,900	89,900	200	+0.22%	31,356	28.19억
2026-08-04	86,600	89,800	85,600	89,700	3,100	+3.58%	33,705	30.23억
2026-08-03	84,600	87,500	83,900	86,600	1,100	+1.29%	37,191	32.21억
2026-07-31	90,500	90,900	82,000	85,500	-3,800	-4.26%	71,662	61.27억
2026-07-30	82,700	92,000	82,700	89,300	3,100	+3.60%	34,066	30.42억
2026-07-29	91,500	92,900	82,800	86,200	-5,200	-5.69%	33,465	28.85억
2026-07-28	95,400	95,600	89,600	91,400	-5,600	-5.77%	23,797	21.75억
2026-07-27	100,600	101,200	96,200	97,000	-2,700	-2.71%	18,017	17.48억
2026-07-24	101,000	102,700	98,100	99,700	-3,300	-3.20%	14,941	14.9억
2026-07-23	96,900	103,000	96,900	103,000	6,700	+6.96%	20,037	20.64억
2026-07-22	97,600	99,800	96,000	96,300	0	0.00%	14,363	13.83억
2026-07-21	96,300	97,700	92,100	96,300	-400	-0.41%	30,119	29억
2026-07-20	105,800	105,800	96,000	96,700	-8,700	-8.25%	26,911	26.02억
2026-07-16	105,400	106,500	102,200	105,400	900	+0.86%	12,783	13.47억
2026-07-15	105,700	109,600	104,300	104,500	-300	-0.29%	24,398	25.5억
2026-07-14	108,500	109,500	102,700	104,800	-800	-0.76%	30,131	31.58억
2026-07-13	107,600	112,100	104,400	105,600	-400	-0.38%	27,580	29.12억
2026-07-10	101,600	107,800	101,600	106,000	4,500	+4.43%	20,728	21.97억
2026-07-09	101,500	104,500	99,000	101,500	-1,100	-1.07%	41,398	42.02억
2026-07-08	108,700	108,700	100,500	102,600	-6,200	-5.70%	44,766	45.93억
2026-07-07	110,400	111,400	105,900	108,800	-2,700	-2.42%	16,080	17.5억
2026-07-06	112,000	114,400	107,000	111,500	700	+0.63%	16,695	18.61억
2026-07-03	111,800	111,800	106,700	110,800	100	+0.09%	18,588	20.6억
2026-07-02	113,400	114,800	108,100	110,700	-2,700	-2.38%	18,282	20.24억
2026-07-01	115,900	117,300	111,000	113,400	-200	-0.18%	28,105	31.87억
2026-06-30	120,000	120,000	111,700	113,600	-6,400	-5.33%	29,505	33.52억
2026-06-29	109,900	120,700	109,000	120,000	10,200	+9.29%	26,395	31.67억
2026-06-26	111,800	114,800	105,100	109,800	-3,900	-3.43%	28,744	31.56억
2026-06-25	117,100	122,500	111,800	113,700	-3,400	-2.90%	41,024	46.64억
2026-06-24	107,400	118,900	106,900	117,100	9,000	+8.33%	44,933	52.62억
2026-06-23	119,000	119,500	107,200	108,100	-10,900	-9.16%	55,360	59.84억
2026-06-22	123,000	124,900	118,800	119,000	-5,700	-4.57%	24,103	28.68억
2026-06-19	128,100	130,300	121,200	124,700	-4,400	-3.41%	29,336	36.58억
2026-06-18	137,500	138,000	129,100	129,100	-7,800	-5.70%	25,288	32.65억
2026-06-17	139,500	141,000	135,100	136,900	-1,900	-1.37%	34,694	47.5억
2026-06-16	140,200	142,500	137,000	138,800	-2,700	-1.91%	30,348	42.12억
2026-06-15	135,500	144,600	133,100	141,500	16,800	+13.47%	82,022	116억
2026-06-12	127,200	130,700	123,800	124,700	3,800	+3.14%	32,518	40.55억
2026-06-11	117,100	121,900	115,600	120,900	1,300	+1.09%	37,535	45.38억
2026-06-10	117,000	122,000	114,100	119,600	1,000	+0.84%	1	12만
2026-06-09	113,700	121,800	112,900	118,600	6,800	+6.08%	32,715	38.8억
2026-06-08	113,300	117,000	110,900	111,800	-10,300	-8.44%	33,078	36.98억
2026-06-05	124,400	127,000	119,000	122,100	-3,900	-3.10%	35,582	43.45억
2026-06-04	121,900	130,000	121,500	126,000	4,100	+3.36%	32,416	40.84억
2026-06-02	125,300	128,100	119,900	121,900	-3,600	-2.87%	44,573	54.33억
2026-06-01	125,500	129,300	123,600	125,500	-2,800	-2.18%	51,515	64.65억
2026-05-29	130,800	130,800	124,800	128,300	0	0.00%	30,308	38.89억
2026-05-28	133,400	133,800	122,900	128,300	-1,800	-1.38%	50,738	65.1억
2026-05-27	135,800	136,000	129,800	130,100	-5,800	-4.27%	54,327	70.68억
2026-05-26	140,100	143,600	133,700	135,900	1,500	+1.12%	61,536	83.63억
2026-05-22	137,000	139,000	131,900	134,400	500	+0.37%	55,402	74.46억
2026-05-21	135,000	135,900	130,300	133,900	5,200	+4.04%	59,626	79.84억
2026-05-20	135,200	137,400	123,600	128,700	-6,500	-4.81%	63,182	81.32억
2026-05-19	140,000	141,200	132,600	135,200	-2,800	-2.03%	34,451	46.58억
2026-05-18	140,000	140,000	130,600	138,000	-2,000	-1.43%	55,547	76.65억
2026-05-15	148,700	152,000	137,500	140,000	-7,900	-5.34%	53,640	75.1억
2026-05-14	146,900	148,000	142,100	147,900	3,900	+2.71%	45,820	67.77억
2026-05-13	152,000	152,000	141,900	144,000	-7,100	-4.70%	70,299	101억
2026-05-12	169,100	169,200	146,000	151,100	-18,800	-11.07%	143,908	217억
2026-05-11	170,900	171,600	167,600	169,900	-2,300	-1.34%	32,426	55.09억
2026-05-08	170,000	175,500	166,800	172,200	-800	-0.46%	45,999	79.21억
2026-05-07	172,500	178,500	170,100	173,000	2,300	+1.35%	50,792	87.87억
2026-05-06	178,000	178,000	169,600	170,700	-9,200	-5.11%	100,037	171억
2026-05-04	182,000	184,900	176,900	179,900	-1,200	-0.66%	77,658	140억
2026-04-30	184,000	188,300	176,500	181,100	-6,900	-3.67%	101,114	183억
2026-04-29	159,900	192,500	159,000	188,000	30,200	+19.14%	267,281	502억
2026-04-28	155,900	161,200	155,100	157,800	600	+0.38%	53,440	84.33억
2026-04-27	160,000	160,000	153,900	157,200	-2,200	-1.38%	44,679	70.24억
2026-04-24	155,000	161,000	155,000	159,400	4,000	+2.57%	51,018	81.32억
2026-04-23	157,000	157,800	149,000	155,400	-600	-0.38%	71,224	111억
2026-04-22	157,500	158,900	150,800	156,000	-2,900	-1.83%	62,724	97.85억
2026-04-21	157,800	161,600	154,900	158,900	1,200	+0.76%	62,130	98.72억
2026-04-20	155,700	161,400	153,500	157,700	2,600	+1.68%	55,979	88.28억
2026-04-17	154,800	157,900	153,400	155,100	2,400	+1.57%	41,896	64.98억
2026-04-16	156,300	157,500	150,500	152,700	-1,300	-0.84%	64,245	98.1억
2026-04-15	157,200	158,800	152,500	154,000	2,000	+1.32%	46,153	71.08억
2026-04-14	153,900	157,700	150,600	152,000	600	+0.40%	51,061	77.61억
2026-04-13	153,000	156,600	150,800	151,400	-6,100	-3.87%	39,884	60.38억
2026-04-10	161,700	165,000	155,200	157,500	-5,700	-3.49%	56,552	89.07억
2026-04-09	152,900	170,000	147,000	163,200	7,200	+4.62%	121,430	198억
2026-04-08	150,000	162,700	148,700	156,000	16,900	+12.15%	144,725	226억
2026-04-07	140,800	144,500	135,800	139,100	-1,500	-1.07%	42,765	59.49억
2026-04-06	132,500	145,800	131,100	140,600	10,700	+8.24%	93,427	131억
2026-04-03	125,200	132,200	124,600	129,900	6,600	+5.35%	65,335	84.87억
2026-04-02	134,800	136,500	121,500	123,300	-10,700	-7.99%	123,321	152억
2026-04-01	134,000	135,500	131,000	134,000	4,000	+3.08%	43,298	58.02억
2026-03-31	126,000	136,100	125,000	130,000	1,900	+1.48%	88,088	115억
2026-03-30	126,900	129,500	124,000	128,100	-5,300	-3.97%	116,362	149억
2026-03-27	138,600	138,800	127,500	133,400	—	—	105,782	141억

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