국도화학

007690KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

37,800원+150 (+0.40%)마감yfinance (비공식)

52주 위치

29,05044,45057%신고가 대비 -14.96%

시가총액: 3,501억
PER: 6.15
PBR: 0.38
EPS(TTM): 6,151원
BPS: 98,657원
배당수익률: 3.44%
자사주비율: 7.28%
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 종가37,800원

시가총액3,501억

52주 최고44,450원

52주 최저29,050원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.0%	+10.7%	0.0%	+15.6%	-0.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	37,650	38,600	37,550	37,800	150	+0.40%	6,414	2.42억
2026-09-18	38,100	38,300	37,600	37,650	-450	-1.18%	8,367	3.15억
2026-09-17	38,250	38,300	37,850	38,100	-100	-0.26%	3,494	1.33억
2026-09-16	38,350	38,900	37,800	38,200	-50	-0.13%	12,205	4.66억
2026-09-15	38,350	38,900	38,050	38,250	-650	-1.67%	19,209	7.35억
2026-09-14	38,300	39,050	38,050	38,900	600	+1.57%	14,071	5.47억
2026-09-11	38,600	39,000	38,300	38,300	-1,000	-2.54%	13,184	5.05억
2026-09-10	39,550	39,950	38,200	39,300	-550	-1.38%	27,720	10.89억
2026-09-09	37,650	40,000	37,600	39,850	2,300	+6.13%	38,237	15.24억
2026-09-08	38,400	39,000	37,300	37,550	-950	-2.47%	37,581	14.11억
2026-09-07	39,950	39,950	38,350	38,500	-700	-1.79%	16,989	6.54억
2026-09-04	40,900	40,900	39,200	39,200	-1,550	-3.80%	23,773	9.32억
2026-09-03	39,800	41,450	39,500	40,750	950	+2.39%	41,284	16.82억
2026-09-02	40,150	40,450	39,000	39,800	-150	-0.38%	34,478	13.72억
2026-09-01	38,900	40,500	38,550	39,950	1,450	+3.77%	32,308	12.91억
2026-08-31	39,000	39,450	38,100	38,500	-650	-1.66%	17,318	6.67억
2026-08-28	37,650	39,250	37,550	39,150	1,550	+4.12%	15,219	5.96억
2026-08-27	38,400	38,900	37,100	37,600	-800	-2.08%	29,823	11.21억
2026-08-26	37,950	38,900	37,950	38,400	50	+0.13%	13,656	5.24억
2026-08-25	37,600	38,400	37,350	38,350	800	+2.13%	19,104	7.33억
2026-08-24	37,000	37,900	36,000	37,550	850	+2.32%	8,310	3.12억
2026-08-21	37,100	37,500	36,200	36,700	-650	-1.74%	11,885	4.36억
2026-08-20	38,300	38,600	37,300	37,350	-600	-1.58%	14,470	5.4억
2026-08-19	38,950	38,950	37,850	37,950	-1,200	-3.07%	16,249	6.17억
2026-08-18	37,600	39,300	37,200	39,150	1,550	+4.12%	38,065	14.9억
2026-08-14	37,750	38,350	37,350	37,600	200	+0.53%	13,437	5.05억
2026-08-13	38,300	38,750	37,350	37,400	-900	-2.35%	21,264	7.95억
2026-08-12	40,150	40,300	38,200	38,300	-1,500	-3.77%	28,721	11억
2026-08-11	39,950	40,700	39,350	39,800	-50	-0.13%	9,284	3.7억
2026-08-10	38,850	39,850	38,250	39,850	1,300	+3.37%	17,648	7.03억
2026-08-07	39,600	39,800	38,050	38,550	-1,050	-2.65%	21,222	8.18억
2026-08-06	38,700	39,750	38,300	39,600	900	+2.33%	18,308	7.25억
2026-08-05	38,700	39,900	38,500	38,700	0	0.00%	21,445	8.3억
2026-08-04	38,600	39,000	37,850	38,700	100	+0.26%	27,220	10.53억
2026-08-03	37,700	39,100	37,450	38,600	400	+1.05%	25,680	9.91억
2026-07-31	37,500	38,400	36,950	38,200	1,400	+3.80%	34,804	13.3억
2026-07-30	35,200	37,550	34,750	36,800	2,100	+6.05%	38,682	14.23억
2026-07-29	36,500	37,000	33,900	34,700	-1,850	-5.06%	53,963	18.73억
2026-07-28	37,950	38,000	36,050	36,550	-2,250	-5.80%	32,359	11.83억
2026-07-27	42,350	42,350	38,300	38,800	-150	-0.39%	86,854	33.7억
2026-07-24	41,750	42,750	37,600	38,950	-500	-1.27%	119,169	46.42억
2026-07-23	37,250	39,600	37,150	39,450	2,200	+5.91%	26,970	10.64억
2026-07-22	39,500	39,700	37,100	37,250	-1,600	-4.12%	20,882	7.78억
2026-07-21	39,600	39,600	38,400	38,850	-1,150	-2.88%	26,887	10.45억
2026-07-20	38,050	40,600	37,300	40,000	1,950	+5.12%	69,900	27.96억
2026-07-16	36,350	38,500	36,300	38,050	1,650	+4.53%	34,338	13.07억
2026-07-15	36,800	37,400	36,350	36,400	500	+1.39%	15,400	5.61억
2026-07-14	34,850	36,850	34,850	35,900	400	+1.13%	19,768	7.1억
2026-07-13	37,250	37,250	35,100	35,500	-900	-2.47%	14,911	5.29억
2026-07-10	36,400	37,200	35,700	36,400	750	+2.10%	11,444	4.17억
2026-07-09	35,100	36,400	35,100	35,650	150	+0.42%	10,684	3.81억
2026-07-08	36,150	36,650	34,900	35,500	-800	-2.20%	25,772	9.15억
2026-07-07	37,550	37,550	36,100	36,300	-950	-2.55%	20,586	7.47억
2026-07-06	35,400	37,500	35,300	37,250	2,550	+7.35%	47,986	17.87억
2026-07-03	34,300	35,850	32,850	34,700	100	+0.29%	23,930	8.3억
2026-07-02	34,500	35,800	33,800	34,600	-100	-0.29%	17,714	6.13억
2026-07-01	35,000	35,400	33,850	34,700	-300	-0.86%	23,160	8.04억
2026-06-30	33,650	35,600	33,600	35,000	1,150	+3.40%	17,868	6.25억
2026-06-29	31,550	33,900	31,550	33,850	1,800	+5.62%	10,889	3.69억
2026-06-26	32,450	32,950	31,350	32,050	-1,100	-3.32%	18,105	5.8억
2026-06-25	32,800	33,450	32,550	33,150	500	+1.53%	16,191	5.37억
2026-06-24	31,800	33,600	31,800	32,650	900	+2.83%	19,656	6.42억
2026-06-23	33,100	33,950	31,600	31,750	-1,850	-5.51%	9,201	2.92억
2026-06-22	33,750	34,800	33,150	33,600	-550	-1.61%	10,810	3.63억
2026-06-19	36,500	36,500	33,500	34,150	-1,850	-5.14%	16,990	5.8억
2026-06-18	37,550	37,550	35,550	36,000	-1,150	-3.10%	11,746	4.23억
2026-06-17	36,850	38,000	36,100	37,150	300	+0.81%	25,254	9.38억
2026-06-16	37,250	38,500	36,550	36,850	-450	-1.21%	33,194	12.23억
2026-06-15	34,000	37,850	33,900	37,300	5,350	+16.74%	69,445	25.9억
2026-06-12	32,300	32,750	31,850	31,950	500	+1.59%	14,335	4.58억
2026-06-11	31,200	31,550	30,150	31,450	200	+0.64%	12,301	3.87억
2026-06-10	31,300	31,300	30,150	31,250	0	0.00%	9,458	2.96억
2026-06-09	29,900	31,300	29,900	31,250	1,150	+3.82%	9,362	2.93억
2026-06-08	29,850	30,550	29,050	30,100	-700	-2.27%	22,168	6.67억
2026-06-05	31,000	31,350	29,950	30,800	-400	-1.28%	12,970	3.99억
2026-06-04	31,750	32,400	30,850	31,200	-550	-1.73%	15,272	4.76억
2026-06-02	32,300	32,900	31,450	31,750	-350	-1.09%	13,014	4.13억
2026-06-01	32,950	32,950	32,100	32,100	-1,100	-3.31%	16,544	5.31억
2026-05-29	34,300	34,300	32,500	33,200	-350	-1.04%	17,644	5.86억
2026-05-28	34,000	34,800	33,050	33,550	-450	-1.32%	10,294	3.45억
2026-05-27	35,450	35,550	33,950	34,000	-1,400	-3.95%	11,086	3.77억
2026-05-26	36,300	36,500	35,000	35,400	-250	-0.70%	9,511	3.37억
2026-05-22	35,350	36,150	35,250	35,650	550	+1.57%	13,066	4.66억
2026-05-21	35,400	35,400	34,950	35,100	500	+1.45%	7,122	2.5억
2026-05-20	35,700	35,700	34,200	34,600	-1,050	-2.95%	15,506	5.37억
2026-05-19	36,750	36,750	34,900	35,650	-800	-2.19%	14,361	5.12억
2026-05-18	38,050	38,050	36,150	36,450	-1,900	-4.95%	21,034	7.67억
2026-05-15	39,800	39,950	38,000	38,350	-1,350	-3.40%	23,519	9.02억
2026-05-14	38,650	40,000	38,050	39,700	1,800	+4.75%	34,069	13.53억
2026-05-13	39,750	39,750	37,750	37,900	-550	-1.43%	25,251	9.57억
2026-05-12	39,500	40,600	38,050	38,450	350	+0.92%	50,684	19.49억
2026-05-11	40,250	40,700	37,950	38,100	-650	-1.68%	41,134	15.67억
2026-05-08	38,800	39,400	38,450	38,750	-550	-1.40%	22,478	8.71억
2026-05-07	40,450	40,450	38,800	39,300	-350	-0.88%	18,160	7.14억
2026-05-06	40,800	40,950	39,450	39,650	-1,250	-3.06%	28,388	11.26억
2026-05-04	41,550	42,000	40,900	40,900	-900	-2.15%	50,740	20.75억
2026-04-30	44,400	44,400	41,500	41,800	-2,550	-5.75%	27,556	11.52억
2026-04-29	42,250	44,450	41,900	44,350	2,800	+6.74%	48,099	21.33억
2026-04-28	42,250	43,400	41,450	41,550	-550	-1.31%	21,226	8.82억
2026-04-27	41,800	42,500	41,450	42,100	500	+1.20%	18,341	7.72억
2026-04-24	40,950	42,200	40,900	41,600	850	+2.09%	23,612	9.82억
2026-04-23	39,950	40,950	39,550	40,750	1,200	+3.03%	15,855	6.46억
2026-04-22	41,350	41,500	39,300	39,550	-1,900	-4.58%	30,209	11.95억
2026-04-21	41,800	42,000	41,000	41,450	-1,850	-4.27%	32,739	13.57억
2026-04-20	43,400	43,400	42,150	43,300	800	+1.88%	25,447	11.02억
2026-04-17	40,450	42,500	40,300	42,500	2,500	+6.25%	59,035	25.09억
2026-04-16	39,500	40,250	39,150	40,000	900	+2.30%	15,964	6.39억
2026-04-15	39,800	39,800	39,050	39,100	-500	-1.26%	7,958	3.11억
2026-04-14	39,200	39,900	38,900	39,600	400	+1.02%	14,288	5.66억
2026-04-13	38,150	39,750	37,950	39,200	900	+2.35%	18,247	7.15억
2026-04-10	38,550	38,850	37,750	38,300	150	+0.39%	15,427	5.91억
2026-04-09	37,400	38,800	37,100	38,150	700	+1.87%	21,169	8.08억
2026-04-08	35,900	39,450	35,850	37,450	2,200	+6.24%	25,728	9.64억
2026-04-07	35,900	36,100	34,750	35,250	-250	-0.70%	12,660	4.46억
2026-04-06	36,050	36,350	35,450	35,500	-550	-1.53%	10,168	3.61억
2026-04-03	35,200	36,100	35,200	36,050	850	+2.41%	8,382	3.02억
2026-04-02	35,900	36,550	34,900	35,200	-650	-1.81%	8,886	3.13억
2026-04-01	36,250	36,250	35,550	35,850	400	+1.13%	7,143	2.56억
2026-03-31	35,900	35,900	34,700	35,450	-700	-1.94%	9,224	3.27억
2026-03-30	36,350	36,350	35,350	36,150	—	—	3,699	1.34억

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