대창단조
015230KOSPI· 자동차 및 트레일러 제조업6,740원-50 (-0.74%)전일 종가 2026-09-18
52주 위치
5,1707,49068%신고가 대비 -10.01%
- 시가총액
- 1,829억
- PER
- 4.33
- PBR
- 0.53
- EPS(TTM)
- 1,558원
- BPS
- 12,820원
- 배당수익률
- 2.67%
- 자사주비율
- 7.11%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.1% | +10.9% | +5.6% | +6.8% | +7.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,810 | 6,840 | 6,720 | 6,740 | -50 | -0.74% | 48,513 | 3.27억 |
| 2026-09-17 | 6,760 | 6,810 | 6,700 | 6,790 | 10 | +0.15% | 44,677 | 3.03억 |
| 2026-09-16 | 6,770 | 6,850 | 6,660 | 6,780 | 30 | +0.44% | 50,553 | 3.43억 |
| 2026-09-15 | 6,720 | 6,860 | 6,680 | 6,750 | 0 | 0.00% | 95,510 | 6.45억 |
| 2026-09-14 | 6,680 | 6,940 | 6,670 | 6,750 | 130 | +1.96% | 121,264 | 8.19억 |
| 2026-09-11 | 6,690 | 6,740 | 6,570 | 6,620 | -70 | -1.05% | 41,302 | 2.73억 |
| 2026-09-10 | 6,870 | 6,880 | 6,610 | 6,690 | -180 | -2.62% | 57,286 | 3.83억 |
| 2026-09-09 | 6,690 | 6,980 | 6,690 | 6,870 | 180 | +2.69% | 145,102 | 9.97억 |
| 2026-09-08 | 6,450 | 6,750 | 6,450 | 6,690 | 120 | +1.83% | 108,512 | 7.26억 |
| 2026-09-07 | 6,530 | 6,570 | 6,470 | 6,570 | 50 | +0.77% | 54,736 | 3.6억 |
| 2026-09-04 | 6,500 | 6,670 | 6,450 | 6,520 | 20 | +0.31% | 94,144 | 6.14억 |
| 2026-09-03 | 6,080 | 6,630 | 6,080 | 6,500 | 370 | +6.04% | 268,793 | 17.47억 |
| 2026-09-02 | 6,240 | 6,240 | 6,060 | 6,130 | -110 | -1.76% | 24,488 | 1.5억 |
| 2026-09-01 | 6,260 | 6,260 | 6,090 | 6,240 | -20 | -0.32% | 36,104 | 2.25억 |
| 2026-08-31 | 6,360 | 6,380 | 6,190 | 6,260 | -100 | -1.57% | 47,426 | 2.97억 |
| 2026-08-28 | 6,330 | 6,390 | 6,260 | 6,360 | 60 | +0.95% | 28,321 | 1.8억 |
| 2026-08-27 | 6,290 | 6,420 | 6,260 | 6,300 | 10 | +0.16% | 39,353 | 2.48억 |
| 2026-08-26 | 6,250 | 6,360 | 6,210 | 6,290 | 80 | +1.29% | 50,576 | 3.18억 |
| 2026-08-25 | 6,100 | 6,240 | 6,000 | 6,210 | 100 | +1.64% | 61,929 | 3.85억 |
| 2026-08-24 | 6,130 | 6,130 | 6,000 | 6,110 | 40 | +0.66% | 29,628 | 1.81억 |
| 2026-08-21 | 6,160 | 6,310 | 5,970 | 6,070 | -130 | -2.10% | 54,657 | 3.32억 |
| 2026-08-20 | 6,350 | 6,450 | 6,190 | 6,200 | -250 | -3.88% | 246,684 | 15.29억 |
| 2026-08-19 | 6,320 | 6,480 | 6,150 | 6,450 | 100 | +1.57% | 130,328 | 8.41억 |
| 2026-08-18 | 6,200 | 6,460 | 6,160 | 6,350 | 150 | +2.42% | 112,555 | 7.15억 |
| 2026-08-14 | 5,840 | 6,640 | 5,840 | 6,200 | 380 | +6.53% | 541,508 | 33.57억 |
| 2026-08-13 | 5,950 | 5,960 | 5,810 | 5,820 | -130 | -2.18% | 32,503 | 1.89억 |
| 2026-08-12 | 5,950 | 6,000 | 5,910 | 5,950 | -30 | -0.50% | 17,841 | 1.06억 |
| 2026-08-11 | 5,870 | 6,020 | 5,850 | 5,980 | 60 | +1.01% | 18,535 | 1.11억 |
| 2026-08-10 | 5,920 | 5,970 | 5,810 | 5,920 | 0 | 0.00% | 31,573 | 1.87억 |
| 2026-08-07 | 5,950 | 5,950 | 5,800 | 5,920 | 30 | +0.51% | 36,248 | 2.15억 |
| 2026-08-06 | 5,840 | 5,950 | 5,820 | 5,890 | -20 | -0.34% | 34,789 | 2.05억 |
| 2026-08-05 | 5,750 | 5,930 | 5,750 | 5,910 | 180 | +3.14% | 44,887 | 2.65억 |
| 2026-08-04 | 5,580 | 5,730 | 5,580 | 5,730 | 150 | +2.69% | 20,182 | 1.16억 |
| 2026-08-03 | 5,570 | 5,730 | 5,520 | 5,580 | -110 | -1.93% | 17,564 | 9,801만 |
| 2026-07-31 | 5,510 | 5,700 | 5,490 | 5,690 | 220 | +4.02% | 25,385 | 1.44억 |
| 2026-07-30 | 5,440 | 5,530 | 5,360 | 5,470 | 20 | +0.37% | 38,457 | 2.1억 |
| 2026-07-29 | 5,500 | 5,580 | 5,170 | 5,450 | -60 | -1.09% | 68,214 | 3.72억 |
| 2026-07-28 | 5,600 | 5,660 | 5,440 | 5,510 | -250 | -4.34% | 56,427 | 3.11억 |
| 2026-07-27 | 5,780 | 5,840 | 5,620 | 5,760 | -20 | -0.35% | 16,054 | 9,247만 |
| 2026-07-24 | 5,690 | 5,840 | 5,690 | 5,780 | 50 | +0.87% | 21,316 | 1.23억 |
| 2026-07-23 | 5,610 | 5,800 | 5,600 | 5,730 | 110 | +1.96% | 26,031 | 1.49억 |
| 2026-07-22 | 5,660 | 5,730 | 5,600 | 5,620 | -30 | -0.53% | 32,586 | 1.83억 |
| 2026-07-21 | 5,500 | 5,710 | 5,470 | 5,650 | 110 | +1.99% | 46,381 | 2.62억 |
| 2026-07-20 | 5,740 | 5,750 | 5,540 | 5,540 | -250 | -4.32% | 28,618 | 1.59억 |
| 2026-07-16 | 5,770 | 5,840 | 5,710 | 5,790 | 0 | 0.00% | 11,783 | 6,822만 |
| 2026-07-15 | 5,880 | 5,910 | 5,770 | 5,790 | -100 | -1.70% | 28,406 | 1.64억 |
| 2026-07-14 | 5,880 | 5,900 | 5,730 | 5,890 | 10 | +0.17% | 40,015 | 2.36억 |
| 2026-07-13 | 5,970 | 6,050 | 5,700 | 5,880 | -90 | -1.51% | 52,988 | 3.12억 |
| 2026-07-10 | 5,690 | 6,070 | 5,690 | 5,970 | 280 | +4.92% | 44,680 | 2.67억 |
| 2026-07-09 | 5,930 | 6,000 | 5,690 | 5,690 | -260 | -4.37% | 45,862 | 2.61억 |
| 2026-07-08 | 6,080 | 6,090 | 5,860 | 5,950 | -130 | -2.14% | 48,715 | 2.9억 |
| 2026-07-07 | 6,160 | 6,290 | 5,890 | 6,080 | -60 | -0.98% | 100,470 | 6.11억 |
| 2026-07-06 | 6,000 | 6,360 | 5,980 | 6,140 | 140 | +2.33% | 74,665 | 4.58억 |
| 2026-07-03 | 5,910 | 6,030 | 5,860 | 6,000 | 60 | +1.01% | 27,529 | 1.65억 |
| 2026-07-02 | 5,850 | 6,150 | 5,790 | 5,940 | 90 | +1.54% | 51,181 | 3.04억 |
| 2026-07-01 | 5,630 | 5,890 | 5,590 | 5,850 | 230 | +4.09% | 26,004 | 1.52억 |
| 2026-06-30 | 5,840 | 5,900 | 5,580 | 5,620 | -170 | -2.94% | 34,173 | 1.92억 |
| 2026-06-29 | 5,390 | 5,790 | 5,390 | 5,790 | 370 | +6.83% | 23,450 | 1.36억 |
| 2026-06-26 | 5,720 | 5,720 | 5,370 | 5,420 | -210 | -3.73% | 80,223 | 4.35억 |
| 2026-06-25 | 5,890 | 5,900 | 5,580 | 5,630 | -160 | -2.76% | 94,803 | 5.34억 |
| 2026-06-24 | 5,650 | 5,790 | 5,610 | 5,790 | 110 | +1.94% | 99,346 | 5.75억 |
| 2026-06-23 | 5,990 | 5,990 | 5,680 | 5,680 | -320 | -5.33% | 62,239 | 3.54억 |
| 2026-06-22 | 5,870 | 6,020 | 5,760 | 6,000 | 130 | +2.21% | 61,125 | 3.67억 |
| 2026-06-19 | 6,080 | 6,150 | 5,820 | 5,870 | -210 | -3.45% | 46,624 | 2.74억 |
| 2026-06-18 | 6,210 | 6,390 | 6,080 | 6,080 | -240 | -3.80% | 64,126 | 3.9억 |
| 2026-06-17 | 6,300 | 6,390 | 6,230 | 6,320 | 70 | +1.12% | 49,427 | 3.12억 |
| 2026-06-16 | 6,250 | 6,350 | 6,130 | 6,250 | 0 | 0.00% | 54,487 | 3.41억 |
| 2026-06-15 | 6,410 | 6,550 | 6,160 | 6,250 | 100 | +1.63% | 69,212 | 4.33억 |
| 2026-06-12 | 6,160 | 6,320 | 6,150 | 6,150 | 130 | +2.16% | 31,545 | 1.94억 |
| 2026-06-11 | 6,060 | 6,100 | 5,960 | 6,020 | -30 | -0.50% | 19,355 | 1.17억 |
| 2026-06-10 | 6,060 | 6,140 | 5,890 | 6,050 | -10 | -0.17% | 1 | 6,050원 |
| 2026-06-09 | 5,890 | 6,220 | 5,700 | 6,060 | 250 | +4.30% | 48,449 | 2.94억 |
| 2026-06-08 | 6,030 | 6,030 | 5,730 | 5,810 | -290 | -4.75% | 145,788 | 8.47억 |
| 2026-06-05 | 5,990 | 6,100 | 5,890 | 6,100 | 90 | +1.50% | 48,465 | 2.96억 |
| 2026-06-04 | 5,920 | 6,070 | 5,810 | 6,010 | 90 | +1.52% | 56,507 | 3.4억 |
| 2026-06-02 | 5,950 | 5,950 | 5,710 | 5,920 | -20 | -0.34% | 46,613 | 2.76억 |
| 2026-06-01 | 6,200 | 6,210 | 5,890 | 5,940 | -190 | -3.10% | 124,668 | 7.41억 |
| 2026-05-29 | 6,220 | 6,280 | 6,040 | 6,130 | -90 | -1.45% | 66,805 | 4.1억 |
| 2026-05-28 | 6,380 | 6,450 | 6,100 | 6,220 | -140 | -2.20% | 90,729 | 5.64억 |
| 2026-05-27 | 6,440 | 6,440 | 6,240 | 6,360 | -20 | -0.31% | 108,259 | 6.89억 |
| 2026-05-26 | 6,640 | 6,690 | 6,370 | 6,380 | -230 | -3.48% | 79,686 | 5.08억 |
| 2026-05-22 | 6,530 | 6,630 | 6,510 | 6,610 | 170 | +2.64% | 25,338 | 1.67억 |
| 2026-05-21 | 6,430 | 6,570 | 6,430 | 6,440 | 20 | +0.31% | 35,667 | 2.3억 |
| 2026-05-20 | 6,660 | 6,660 | 6,350 | 6,420 | -120 | -1.83% | 64,252 | 4.12억 |
| 2026-05-19 | 6,690 | 6,760 | 6,480 | 6,540 | -100 | -1.51% | 28,328 | 1.85억 |
| 2026-05-18 | 6,730 | 6,730 | 6,420 | 6,640 | -70 | -1.04% | 123,250 | 8.18억 |
| 2026-05-15 | 7,010 | 7,050 | 6,650 | 6,710 | -250 | -3.59% | 88,569 | 5.94억 |
| 2026-05-14 | 6,800 | 7,260 | 6,710 | 6,960 | 210 | +3.11% | 83,790 | 5.83억 |
| 2026-05-13 | 6,840 | 6,840 | 6,680 | 6,750 | -90 | -1.32% | 101,697 | 6.86억 |
| 2026-05-12 | 7,010 | 7,080 | 6,780 | 6,840 | -200 | -2.84% | 124,278 | 8.5억 |
| 2026-05-11 | 7,270 | 7,270 | 6,830 | 7,040 | -150 | -2.09% | 227,425 | 16.01억 |
| 2026-05-08 | 7,320 | 7,330 | 7,130 | 7,190 | -130 | -1.78% | 107,042 | 7.7억 |
| 2026-05-07 | 7,210 | 7,490 | 7,140 | 7,320 | 160 | +2.23% | 232,157 | 16.99억 |
| 2026-05-06 | 7,340 | 7,360 | 7,100 | 7,160 | -140 | -1.92% | 173,161 | 12.4억 |
| 2026-05-04 | 7,200 | 7,330 | 7,170 | 7,300 | 210 | +2.96% | 196,202 | 14.32억 |
| 2026-04-30 | 7,020 | 7,200 | 6,960 | 7,090 | 90 | +1.29% | 197,129 | 13.98억 |
| 2026-04-29 | 6,930 | 7,000 | 6,850 | 7,000 | 80 | +1.16% | 73,099 | 5.12억 |
| 2026-04-28 | 7,010 | 7,050 | 6,910 | 6,920 | -40 | -0.57% | 105,265 | 7.28억 |
| 2026-04-27 | 7,060 | 7,060 | 6,920 | 6,960 | -50 | -0.71% | 79,428 | 5.53억 |
| 2026-04-24 | 6,930 | 7,070 | 6,930 | 7,010 | 80 | +1.15% | 97,684 | 6.85억 |
| 2026-04-23 | 6,970 | 6,980 | 6,790 | 6,930 | 10 | +0.14% | 95,949 | 6.65억 |
| 2026-04-22 | 6,980 | 6,980 | 6,790 | 6,920 | -60 | -0.86% | 111,519 | 7.72억 |
| 2026-04-21 | 6,980 | 7,020 | 6,900 | 6,980 | 0 | 0.00% | 127,445 | 8.9억 |
| 2026-04-20 | 7,030 | 7,030 | 6,910 | 6,980 | -50 | -0.71% | 83,941 | 5.86억 |
| 2026-04-17 | 7,030 | 7,050 | 6,905 | 7,030 | 50 | +0.72% | 72,154 | 5.07억 |
| 2026-04-16 | 7,010 | 7,040 | 6,940 | 6,980 | 10 | +0.14% | 73,908 | 5.16억 |
| 2026-04-15 | 7,070 | 7,110 | 6,930 | 6,970 | -30 | -0.43% | 174,439 | 12.16억 |
| 2026-04-14 | 7,000 | 7,040 | 6,830 | 7,000 | 90 | +1.30% | 175,174 | 12.26억 |
| 2026-04-13 | 6,860 | 6,950 | 6,780 | 6,910 | -20 | -0.29% | 75,197 | 5.2억 |
| 2026-04-10 | 6,960 | 7,050 | 6,870 | 6,930 | 30 | +0.43% | 115,141 | 7.98억 |
| 2026-04-09 | 6,950 | 7,090 | 6,760 | 6,900 | -50 | -0.72% | 176,079 | 12.15억 |
| 2026-04-08 | 6,830 | 7,040 | 6,750 | 6,950 | 260 | +3.89% | 214,439 | 14.9억 |
| 2026-04-07 | 6,840 | 6,840 | 6,600 | 6,690 | -90 | -1.33% | 94,925 | 6.35억 |
| 2026-04-06 | 6,780 | 6,820 | 6,650 | 6,780 | 50 | +0.74% | 128,073 | 8.68억 |
| 2026-04-03 | 6,780 | 6,780 | 6,560 | 6,730 | 80 | +1.20% | 254,899 | 17.15억 |
| 2026-04-02 | 6,890 | 6,950 | 6,500 | 6,650 | -230 | -3.34% | 146,925 | 9.77억 |
| 2026-04-01 | 6,690 | 6,900 | 6,680 | 6,880 | 380 | +5.85% | 100,574 | 6.92억 |
| 2026-03-31 | 6,700 | 6,770 | 6,500 | 6,500 | -240 | -3.56% | 69,257 | 4.5억 |
| 2026-03-30 | 6,530 | 6,810 | 6,410 | 6,740 | -50 | -0.74% | 156,897 | 10.57억 |
| 2026-03-27 | 6,570 | 6,790 | 6,500 | 6,790 | — | — | 54,971 | 3.73억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)