대덕

008060KOSPI· 금융업

14,190원-310 (-2.14%)전일 종가 2026-09-18

52주 위치

8,35024,35037%신고가 대비 -41.72%

시가총액: 4,440억
PBR: 0.70
BPS: 20,292원
배당수익률: 8.14%
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 종가14,190원

시가총액4,440억

52주 최고24,350원

52주 최저8,350원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.7%	-32.4%	+6.2%	+35.5%	+67.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,650	14,670	14,160	14,190	-310	-2.14%	49,051	6.96억
2026-09-17	14,270	14,610	14,210	14,500	130	+0.90%	70,963	10.29억
2026-09-16	14,130	14,430	14,010	14,370	370	+2.64%	84,829	12.19억
2026-09-15	14,200	14,670	13,940	14,000	-210	-1.48%	83,810	11.73억
2026-09-14	14,440	14,480	14,050	14,210	-330	-2.27%	55,949	7.95억
2026-09-11	14,460	14,570	14,310	14,540	-60	-0.41%	46,167	6.71억
2026-09-10	14,720	14,750	14,310	14,600	-170	-1.15%	95,564	13.95억
2026-09-09	14,440	14,850	14,410	14,770	330	+2.29%	66,044	9.75억
2026-09-08	14,820	14,940	14,330	14,440	-320	-2.17%	82,411	11.9억
2026-09-07	14,850	14,900	14,570	14,760	240	+1.65%	75,217	11.1억
2026-09-04	14,800	14,930	14,220	14,520	-250	-1.69%	112,715	16.37억
2026-09-03	15,510	15,520	14,680	14,770	-730	-4.71%	90,178	13.32억
2026-09-02	15,850	20,700	15,030	15,500	-490	-3.06%	125,636	19.47억
2026-09-01	16,200	16,330	15,670	15,990	-200	-1.24%	29,619	4.74억
2026-08-31	15,920	16,280	15,550	16,190	120	+0.75%	33,072	5.35억
2026-08-28	16,460	16,490	15,910	16,070	-430	-2.61%	40,890	6.57억
2026-08-27	16,120	16,520	16,050	16,500	530	+3.32%	71,142	11.74억
2026-08-26	15,930	16,100	15,290	15,970	40	+0.25%	31,604	5.05억
2026-08-25	15,280	15,980	14,820	15,930	500	+3.24%	55,916	8.91억
2026-08-24	15,200	15,600	15,010	15,430	240	+1.58%	56,346	8.69억
2026-08-21	15,680	15,680	14,860	15,190	-460	-2.94%	66,464	10.1억
2026-08-20	15,730	15,930	15,470	15,650	-30	-0.19%	40,764	6.38억
2026-08-19	15,450	16,400	15,320	15,680	-210	-1.32%	114,436	17.94억
2026-08-18	16,970	16,970	15,720	15,890	-1,110	-6.53%	103,158	16.39억
2026-08-14	16,020	17,000	15,760	17,000	1,140	+7.19%	131,169	22.3억
2026-08-13	16,000	16,310	15,690	15,860	110	+0.70%	68,430	10.85억
2026-08-12	15,410	15,920	15,150	15,750	410	+2.67%	61,624	9.71억
2026-08-11	15,000	15,450	14,970	15,340	150	+0.99%	78,755	12.08억
2026-08-10	14,720	15,350	14,720	15,190	480	+3.26%	87,515	13.29억
2026-08-07	14,710	14,860	14,440	14,710	-40	-0.27%	38,357	5.64억
2026-08-06	14,850	15,090	14,480	14,750	-250	-1.67%	36,433	5.37억
2026-08-05	14,750	15,200	14,320	15,000	1,020	+7.30%	91,539	13.73억
2026-08-04	13,890	14,480	13,730	13,980	390	+2.87%	138,508	19.36억
2026-08-03	13,340	14,500	13,340	13,590	-220	-1.59%	83,030	11.28억
2026-07-31	12,360	14,000	12,320	13,810	2,320	+20.19%	210,304	29.04억
2026-07-30	11,120	12,330	11,120	11,490	-240	-2.05%	168,093	19.31억
2026-07-29	12,950	13,130	10,910	11,730	-1,070	-8.36%	326,290	38.27억
2026-07-28	13,950	13,950	12,800	12,800	-1,350	-9.54%	75,739	9.69억
2026-07-27	14,490	14,490	13,950	14,150	90	+0.64%	59,408	8.41억
2026-07-24	14,700	14,910	14,060	14,060	-510	-3.50%	57,934	8.15억
2026-07-23	14,300	14,600	14,130	14,570	410	+2.90%	67,020	9.76억
2026-07-22	14,570	14,760	14,150	14,160	-410	-2.81%	95,914	13.58억
2026-07-21	15,400	15,400	13,840	14,570	760	+5.50%	246,901	35.97억
2026-07-20	14,010	14,570	13,610	13,810	-810	-5.54%	94,178	13.01억
2026-07-16	15,070	15,380	14,260	14,620	-940	-6.04%	98,974	14.47억
2026-07-15	14,640	15,680	14,220	15,560	1,580	+11.30%	107,968	16.8억
2026-07-14	14,040	14,300	13,440	13,980	-200	-1.41%	103,200	14.43억
2026-07-13	15,040	15,640	14,010	14,180	-720	-4.83%	102,607	14.55억
2026-07-10	13,750	15,080	13,710	14,900	1,200	+8.76%	100,184	14.93억
2026-07-09	13,810	14,340	13,460	13,700	-250	-1.79%	126,683	17.36억
2026-07-08	14,270	14,540	13,710	13,950	-670	-4.58%	115,203	16.07억
2026-07-07	15,130	15,360	14,100	14,620	-620	-4.07%	82,417	12.05억
2026-07-06	16,190	16,190	14,950	15,240	-760	-4.75%	78,112	11.9억
2026-07-03	15,870	16,900	14,720	16,000	260	+1.65%	65,545	10.49억
2026-07-02	16,510	16,860	15,530	15,740	-1,500	-8.70%	89,097	14.02억
2026-07-01	17,100	17,310	16,350	17,240	550	+3.30%	88,886	15.32억
2026-06-30	16,230	17,250	15,950	16,690	610	+3.79%	94,104	15.71억
2026-06-29	16,190	16,320	15,400	16,080	-120	-0.74%	62,029	9.97억
2026-06-26	16,110	16,840	15,420	16,200	-40	-0.25%	157,428	25.5억
2026-06-25	17,030	17,300	16,090	16,240	-260	-1.58%	83,574	13.57억
2026-06-24	17,550	17,730	15,990	16,500	-1,050	-5.98%	174,706	28.83억
2026-06-23	19,080	19,080	17,070	17,550	-1,530	-8.02%	92,864	16.3억
2026-06-22	19,730	20,200	19,040	19,080	-700	-3.54%	80,960	15.45억
2026-06-19	21,300	21,450	19,320	19,780	-1,220	-5.81%	92,387	18.27억
2026-06-18	21,650	21,700	20,900	21,000	-400	-1.87%	71,012	14.91억
2026-06-17	20,750	21,450	20,600	21,400	300	+1.42%	59,281	12.69억
2026-06-16	21,300	21,700	21,000	21,100	-400	-1.86%	92,254	19.47억
2026-06-15	21,100	21,500	20,600	21,500	1,000	+4.88%	86,545	18.61억
2026-06-12	20,700	21,150	20,000	20,500	880	+4.49%	210,661	43.19억
2026-06-11	18,220	19,750	18,200	19,620	580	+3.05%	116,295	22.82억
2026-06-10	19,500	19,770	18,490	19,040	-370	-1.91%	99,317	18.91억
2026-06-09	18,500	19,550	18,290	19,410	1,060	+5.78%	124,278	24.12억
2026-06-08	18,470	19,220	17,830	18,350	-1,360	-6.90%	68,177	12.51억
2026-06-05	20,500	20,500	18,500	19,710	-640	-3.14%	140,629	27.72억
2026-06-04	20,150	21,250	20,100	20,350	50	+0.25%	99,858	20.32억
2026-06-02	19,580	20,350	19,310	20,300	-100	-0.49%	192,673	39.11억
2026-06-01	21,550	21,550	20,000	20,400	-1,150	-5.34%	138,787	28.31억
2026-05-29	22,050	22,500	20,900	21,550	100	+0.47%	147,164	31.71억
2026-05-28	22,000	22,200	20,050	21,450	-100	-0.46%	172,897	37.09억
2026-05-27	24,300	24,350	21,450	21,550	-1,550	-6.71%	222,730	48억
2026-05-26	22,900	23,600	22,100	23,100	700	+3.13%	165,750	38.29억
2026-05-22	21,200	22,700	20,850	22,400	1,250	+5.91%	182,796	40.95억
2026-05-21	19,760	21,750	19,760	21,150	1,810	+9.36%	201,542	42.63억
2026-05-20	19,000	19,340	18,580	19,340	-160	-0.82%	113,248	21.9억
2026-05-19	20,350	20,400	18,950	19,500	-1,000	-4.88%	177,768	34.66억
2026-05-18	18,800	20,500	18,300	20,500	1,730	+9.22%	241,467	49.5억
2026-05-15	19,230	20,300	18,360	18,770	-650	-3.35%	232,115	43.57억
2026-05-14	19,910	19,910	19,210	19,420	-570	-2.85%	163,220	31.7억
2026-05-13	19,180	21,050	18,500	19,990	200	+1.01%	270,929	54.16억
2026-05-12	22,300	22,350	18,140	19,790	660	+3.45%	487,144	96.41억
2026-05-11	19,920	20,050	18,820	19,130	-490	-2.50%	111,132	21.26억
2026-05-08	18,720	19,740	18,430	19,620	520	+2.72%	172,015	33.75억
2026-05-07	17,110	19,800	17,020	19,100	2,200	+13.02%	451,295	86.2억
2026-05-06	16,780	17,060	16,500	16,900	500	+3.05%	233,189	39.41억
2026-05-04	16,890	16,970	16,400	16,400	-250	-1.50%	80,394	13.18억
2026-04-30	17,100	17,140	16,600	16,650	-240	-1.42%	71,300	11.87억
2026-04-29	16,430	16,890	16,300	16,890	260	+1.56%	77,836	13.15억
2026-04-28	16,770	16,900	16,200	16,630	-100	-0.60%	112,088	18.64억
2026-04-27	17,790	17,800	16,640	16,730	-570	-3.29%	152,432	25.5억
2026-04-24	16,850	17,380	16,670	17,300	510	+3.04%	178,213	30.83억
2026-04-23	16,830	16,880	16,020	16,790	800	+5.00%	193,603	32.51억
2026-04-22	15,460	15,990	15,460	15,990	380	+2.43%	124,701	19.94억
2026-04-21	15,400	15,940	15,370	15,610	280	+1.83%	152,588	23.82억
2026-04-20	15,090	15,360	14,980	15,330	200	+1.32%	81,839	12.55억
2026-04-17	14,470	15,130	14,470	15,130	560	+3.84%	129,919	19.66억
2026-04-16	14,450	14,680	14,310	14,570	180	+1.25%	81,486	11.87억
2026-04-15	14,150	14,500	13,960	14,390	330	+2.35%	112,287	16.16억
2026-04-14	13,840	14,190	13,680	14,060	300	+2.18%	70,306	9.89억
2026-04-13	13,270	13,800	13,150	13,760	260	+1.93%	82,166	11.31억
2026-04-10	12,990	13,750	12,860	13,500	640	+4.98%	137,411	18.55억
2026-04-09	12,760	12,860	12,670	12,860	100	+0.78%	46,366	5.96억
2026-04-08	12,830	12,880	12,710	12,760	100	+0.79%	84,761	10.82억
2026-04-07	12,730	12,810	12,520	12,660	40	+0.32%	51,641	6.54억
2026-04-06	12,420	12,710	12,200	12,620	200	+1.61%	70,444	8.89억
2026-04-03	12,570	12,780	12,420	12,420	-30	-0.24%	61,596	7.65억
2026-04-02	12,760	12,980	12,200	12,450	-430	-3.34%	145,400	18.1억
2026-04-01	12,550	12,990	12,520	12,880	620	+5.06%	105,593	13.6억
2026-03-31	12,480	12,870	12,260	12,260	-560	-4.37%	81,204	9.96억
2026-03-30	13,430	13,500	12,300	12,820	-1,920	-13.03%	332,931	42.68억
2026-03-27	14,550	14,810	14,210	14,740	—	—	181,387	26.74억

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