DB증권

016610KOSPI

10,200원+20 (+0.20%)전일 종가 2026-09-18

52주 위치

7,55019,35022%신고가 대비 -47.29%

시가총액: 4,330억
PER: 3.83
PBR: 0.34
EPS(TTM): 2,665원
BPS: 30,205원
배당수익률: 5.39%
자사주비율: 4.86%
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 종가10,200원

시가총액4,330억

52주 최고19,350원

52주 최저7,550원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+7.4%	-0.8%	-27.3%	-6.0%	+3.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,250	10,250	10,050	10,200	20	+0.20%	47,902	4.89억
2026-09-17	10,260	10,260	10,060	10,180	-60	-0.59%	46,246	4.71억
2026-09-16	10,200	10,340	10,120	10,240	-10	-0.10%	78,408	8.03억
2026-09-15	10,200	10,500	9,950	10,250	10	+0.10%	212,185	21.75억
2026-09-14	10,120	10,320	9,990	10,240	120	+1.19%	61,226	6.27억
2026-09-11	10,050	10,200	9,980	10,120	10	+0.10%	38,170	3.86억
2026-09-10	9,970	10,190	9,900	10,110	160	+1.61%	42,790	4.33억
2026-09-09	10,010	10,100	9,910	9,950	-50	-0.50%	48,574	4.83억
2026-09-08	9,980	10,150	9,980	10,000	20	+0.20%	58,895	5.89억
2026-09-07	10,030	10,110	9,880	9,980	30	+0.30%	62,863	6.27억
2026-09-04	10,040	10,120	9,870	9,950	50	+0.51%	49,830	4.96억
2026-09-03	9,850	10,050	9,740	9,900	100	+1.02%	71,521	7.08억
2026-09-02	9,880	9,970	9,650	9,800	-220	-2.20%	48,902	4.79억
2026-09-01	9,820	10,020	9,750	10,020	200	+2.04%	62,555	6.27억
2026-08-31	9,760	9,880	9,670	9,820	-50	-0.51%	34,190	3.36억
2026-08-28	9,850	9,950	9,670	9,870	120	+1.23%	44,215	4.36억
2026-08-27	9,760	9,910	9,690	9,750	20	+0.21%	70,698	6.89억
2026-08-26	9,560	9,790	9,490	9,730	180	+1.88%	67,424	6.56억
2026-08-25	9,210	9,580	9,070	9,550	270	+2.91%	51,512	4.92억
2026-08-24	9,270	9,280	9,040	9,280	60	+0.65%	48,386	4.49억
2026-08-21	9,340	9,340	9,150	9,220	-150	-1.60%	44,329	4.09억
2026-08-20	9,300	9,460	9,170	9,370	230	+2.52%	50,749	4.76억
2026-08-19	9,390	9,390	9,060	9,140	-360	-3.79%	62,240	5.69억
2026-08-18	9,850	9,900	9,260	9,500	-420	-4.23%	91,351	8.68억
2026-08-14	9,600	9,970	9,600	9,920	390	+4.09%	86,785	8.61억
2026-08-13	9,620	9,810	9,450	9,530	70	+0.74%	60,110	5.73억
2026-08-12	9,390	9,580	9,300	9,460	130	+1.39%	50,711	4.8억
2026-08-11	9,140	9,400	9,140	9,330	90	+0.97%	37,469	3.5억
2026-08-10	9,170	9,310	9,130	9,240	100	+1.09%	25,241	2.33억
2026-08-07	9,140	9,240	9,000	9,140	40	+0.44%	50,756	4.64억
2026-08-06	9,090	9,230	9,050	9,100	-40	-0.44%	33,640	3.06억
2026-08-05	9,060	9,280	9,060	9,140	200	+2.24%	51,029	4.66억
2026-08-04	8,840	8,950	8,740	8,940	160	+1.82%	50,605	4.52억
2026-08-03	8,740	8,950	8,640	8,780	-130	-1.46%	69,339	6.09억
2026-07-31	8,380	8,910	8,380	8,910	680	+8.26%	73,217	6.52억
2026-07-30	7,710	8,470	7,710	8,230	310	+3.91%	102,647	8.45억
2026-07-29	8,310	8,600	7,550	7,920	-480	-5.71%	167,494	13.27억
2026-07-28	8,660	8,860	8,300	8,400	-470	-5.30%	87,626	7.36억
2026-07-27	9,000	9,020	8,850	8,870	20	+0.23%	69,150	6.13억
2026-07-24	9,040	9,100	8,840	8,850	-280	-3.07%	77,256	6.84억
2026-07-23	8,900	9,130	8,760	9,130	240	+2.70%	116,304	10.62억
2026-07-22	8,970	9,140	8,880	8,890	120	+1.37%	60,416	5.37억
2026-07-21	8,740	8,940	8,670	8,770	-50	-0.57%	67,712	5.94억
2026-07-20	9,240	9,240	8,760	8,820	-420	-4.55%	70,210	6.19억
2026-07-16	9,400	9,480	9,190	9,240	-170	-1.81%	54,255	5.01억
2026-07-15	9,120	9,530	9,120	9,410	410	+4.56%	88,754	8.35억
2026-07-14	9,150	9,280	8,600	9,000	-240	-2.60%	134,795	12.13억
2026-07-13	9,520	9,900	9,220	9,240	-300	-3.14%	125,544	11.6억
2026-07-10	9,200	9,790	9,200	9,540	420	+4.61%	49,187	4.69억
2026-07-09	9,300	9,450	8,950	9,120	-240	-2.56%	77,606	7.08억
2026-07-08	9,480	9,860	9,220	9,360	-390	-4.00%	98,579	9.23억
2026-07-07	10,000	10,130	9,460	9,750	-350	-3.47%	104,310	10.17억
2026-07-06	9,900	10,290	9,770	10,100	280	+2.85%	73,325	7.41억
2026-07-03	9,510	9,820	9,230	9,820	510	+5.48%	83,238	8.17억
2026-07-02	9,630	9,720	9,000	9,310	-320	-3.32%	74,419	6.93억
2026-07-01	9,460	9,750	9,460	9,630	270	+2.88%	65,184	6.28억
2026-06-30	9,460	9,510	9,230	9,360	-60	-0.64%	66,242	6.2억
2026-06-29	8,720	9,450	8,700	9,420	550	+6.20%	94,336	8.89억
2026-06-26	9,230	9,380	8,590	8,870	-410	-4.42%	116,868	10.37억
2026-06-25	9,270	9,630	9,260	9,280	40	+0.43%	76,550	7.1억
2026-06-24	9,250	9,390	9,060	9,240	40	+0.43%	121,556	11.23억
2026-06-23	9,600	9,880	9,200	9,200	-580	-5.93%	136,995	12.6억
2026-06-22	9,880	10,000	9,550	9,780	-230	-2.30%	94,582	9.25억
2026-06-19	10,320	10,430	9,790	10,010	-270	-2.63%	111,778	11.19억
2026-06-18	10,750	10,750	10,230	10,280	-410	-3.84%	118,548	12.19억
2026-06-17	11,110	11,120	10,600	10,690	-410	-3.69%	316,197	33.8억
2026-06-16	11,030	11,260	10,950	11,100	160	+1.46%	162,896	18.08억
2026-06-15	11,050	11,250	10,760	10,940	210	+1.96%	161,356	17.65억
2026-06-12	10,610	11,250	10,610	10,730	380	+3.67%	391,616	42.02억
2026-06-11	10,100	10,490	10,100	10,350	-10	-0.10%	84,935	8.79억
2026-06-10	10,490	10,620	10,150	10,360	-230	-2.17%	85,711	8.88억
2026-06-09	10,010	10,780	10,010	10,590	490	+4.85%	118,040	12.5억
2026-06-08	10,100	10,450	9,910	10,100	-750	-6.91%	106,809	10.79억
2026-06-05	11,130	11,290	10,620	10,850	-180	-1.63%	73,160	7.94억
2026-06-04	11,000	11,240	10,850	11,030	30	+0.27%	74,183	8.18억
2026-06-02	11,040	11,050	10,550	11,000	-100	-0.90%	149,990	16.5억
2026-06-01	10,840	11,200	10,550	11,100	100	+0.91%	125,710	13.95억
2026-05-29	11,130	11,250	10,730	11,000	-120	-1.08%	105,942	11.65억
2026-05-28	11,470	11,510	10,520	11,120	-350	-3.05%	132,975	14.79억
2026-05-27	11,990	12,200	11,420	11,470	-480	-4.02%	116,827	13.4억
2026-05-26	12,350	12,500	11,910	11,950	-240	-1.97%	85,477	10.21억
2026-05-22	12,060	12,280	11,930	12,190	260	+2.18%	71,080	8.66억
2026-05-21	11,810	12,030	11,810	11,930	490	+4.28%	112,278	13.39억
2026-05-20	11,920	11,990	11,380	11,440	-550	-4.59%	146,294	16.74억
2026-05-19	12,480	12,500	11,660	11,990	-510	-4.08%	129,853	15.57억
2026-05-18	12,880	12,880	12,060	12,500	-500	-3.85%	160,103	20.01억
2026-05-15	14,120	14,560	12,810	13,000	-880	-6.34%	293,392	38.14억
2026-05-14	14,040	14,040	13,720	13,880	0	0.00%	99,266	13.78억
2026-05-13	13,820	13,960	13,520	13,880	-140	-1.00%	87,656	12.17억
2026-05-12	15,180	15,180	13,830	14,020	-880	-5.91%	212,804	29.84억
2026-05-11	15,570	15,750	14,350	14,900	-330	-2.17%	139,121	20.73억
2026-05-08	15,020	15,850	14,910	15,230	-190	-1.23%	182,325	27.77억
2026-05-07	16,550	16,570	15,130	15,420	-190	-1.22%	361,519	55.75억
2026-05-06	15,680	15,990	15,060	15,610	1,100	+7.58%	378,609	59.1억
2026-05-04	13,990	14,960	13,770	14,510	850	+6.22%	324,686	47.11억
2026-04-30	14,090	14,090	13,540	13,660	-420	-2.98%	96,881	13.23억
2026-04-29	14,190	14,190	13,900	14,080	-110	-0.78%	81,369	11.46억
2026-04-28	14,320	14,610	14,160	14,190	-10	-0.07%	124,124	17.61억
2026-04-27	14,110	14,510	13,870	14,200	260	+1.87%	160,906	22.85억
2026-04-24	13,950	14,230	13,930	13,940	-50	-0.36%	100,424	14억
2026-04-23	13,980	14,120	13,010	13,990	210	+1.52%	108,971	15.25억
2026-04-22	14,000	14,010	13,600	13,780	-160	-1.15%	56,363	7.77억
2026-04-21	13,950	14,010	13,820	13,940	70	+0.50%	48,311	6.73억
2026-04-20	13,800	13,960	13,550	13,870	140	+1.02%	51,531	7.15억
2026-04-17	13,870	13,880	13,630	13,730	-90	-0.65%	54,817	7.53억
2026-04-16	13,720	13,920	13,630	13,820	200	+1.47%	64,813	8.96억
2026-04-15	13,960	13,980	13,500	13,620	0	0.00%	90,965	12.39억
2026-04-14	13,100	13,630	13,100	13,620	780	+6.07%	126,578	17.24억
2026-04-13	12,900	13,160	12,780	12,840	-370	-2.80%	83,547	10.73억
2026-04-10	12,950	13,240	12,950	13,210	440	+3.45%	78,423	10.36억
2026-04-09	13,160	13,160	12,740	12,770	-390	-2.96%	91,168	11.64억
2026-04-08	12,600	13,360	12,600	13,160	1,010	+8.31%	156,942	20.65억
2026-04-07	12,350	12,440	11,980	12,150	10	+0.08%	37,763	4.59억
2026-04-06	12,190	12,480	12,050	12,140	20	+0.17%	95,980	11.65억
2026-04-03	12,200	12,300	11,990	12,120	140	+1.17%	77,850	9.44억
2026-04-02	13,200	13,200	11,890	11,980	-1,020	-7.85%	172,426	20.66억
2026-04-01	12,500	13,150	12,380	13,000	1,050	+8.79%	100,148	13.02억
2026-03-31	12,330	12,470	11,950	11,950	-590	-4.70%	62,815	7.51억
2026-03-30	12,760	12,770	12,400	12,540	-1,010	-7.45%	111,663	14억
2026-03-27	13,140	13,560	13,080	13,550	—	—	99,954	13.54억

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