한국알콜

017890KOSDAQ· 화학 물질 및 화학제품 제조업; 의약품 제외

14,240원+60 (+0.42%)전일 종가 2026-09-18

52주 위치

8,84016,26573%신고가 대비 -12.45%

시가총액: 2,944억
PER: 7.30
PBR: 0.52
EPS(TTM): 1,950원
BPS: 27,183원
배당수익률: 0.77%
자사주비율: 2.06%
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 종가14,240원

시가총액2,944억

52주 최고16,265원

52주 최저8,840원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.4%	+15.8%	+22.4%	+34.6%	+52.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,330	14,330	14,120	14,240	60	+0.42%	16,439	2.34억
2026-09-17	13,960	14,330	13,940	14,180	50	+0.35%	14,733	2.09억
2026-09-16	14,140	14,200	13,820	14,130	150	+1.07%	19,228	2.72억
2026-09-15	14,360	14,490	13,660	13,980	-380	-2.65%	30,574	4.27억
2026-09-14	14,690	14,700	14,250	14,360	-330	-2.25%	22,754	3.27억
2026-09-11	14,780	14,970	14,630	14,690	-60	-0.41%	23,973	3.52억
2026-09-10	14,620	15,000	14,500	14,750	130	+0.89%	68,715	10.14억
2026-09-09	14,250	14,715	14,150	14,620	370	+2.60%	64,941	9.49억
2026-09-08	14,530	14,630	14,170	14,250	-180	-1.25%	25,420	3.62억
2026-09-07	14,410	14,600	14,380	14,430	20	+0.14%	31,298	4.52억
2026-09-04	14,080	14,580	14,080	14,410	330	+2.34%	31,366	4.52억
2026-09-03	13,990	14,340	13,890	14,080	90	+0.64%	33,948	4.78억
2026-09-02	14,160	14,250	13,870	13,990	-290	-2.03%	44,524	6.23억
2026-09-01	14,570	14,680	14,140	14,280	-340	-2.33%	24,170	3.45억
2026-08-31	14,630	14,970	14,450	14,620	-140	-0.95%	76,127	11.13억
2026-08-28	14,150	14,800	14,090	14,760	520	+3.65%	129,754	19.15억
2026-08-27	14,150	14,350	13,900	14,240	90	+0.64%	52,131	7.42억
2026-08-26	13,900	14,190	13,720	14,150	310	+2.24%	25,272	3.58억
2026-08-25	13,480	14,090	13,310	13,840	480	+3.59%	62,641	8.67억
2026-08-24	13,080	13,490	13,050	13,360	310	+2.38%	23,920	3.2억
2026-08-21	13,550	13,550	13,010	13,050	-310	-2.32%	33,811	4.41억
2026-08-20	13,700	13,920	13,320	13,360	-280	-2.05%	46,207	6.17억
2026-08-19	13,890	13,900	13,520	13,640	-270	-1.94%	44,546	6.08억
2026-08-18	14,630	14,630	13,830	13,910	-580	-4.00%	58,894	8.19억
2026-08-14	14,440	14,880	14,210	14,490	360	+2.55%	129,211	18.72억
2026-08-13	14,150	14,520	13,920	14,130	-20	-0.14%	188,263	26.6억
2026-08-12	15,300	15,380	13,900	14,150	-1,250	-8.12%	241,878	34.23억
2026-08-11	14,550	16,265	14,550	15,400	890	+6.13%	601,215	92.59억
2026-08-10	14,240	14,530	13,970	14,510	420	+2.98%	111,672	16.2억
2026-08-07	13,690	14,140	13,580	14,090	510	+3.76%	89,033	12.54억
2026-08-06	13,540	13,650	13,280	13,580	100	+0.74%	57,643	7.83억
2026-08-05	13,220	13,540	13,170	13,480	380	+2.90%	48,981	6.6억
2026-08-04	13,110	13,350	13,040	13,100	-110	-0.83%	34,848	4.57억
2026-08-03	13,480	13,570	13,040	13,210	-270	-2.00%	39,483	5.22억
2026-07-31	13,380	13,480	13,040	13,480	490	+3.77%	73,894	9.96억
2026-07-30	12,470	13,300	12,410	12,990	520	+4.17%	51,496	6.69억
2026-07-29	13,300	13,520	12,100	12,470	-650	-4.95%	77,193	9.63억
2026-07-28	13,670	13,670	13,000	13,120	-550	-4.02%	81,594	10.71억
2026-07-27	13,670	14,130	13,630	13,670	70	+0.51%	69,687	9.53억
2026-07-24	13,500	13,980	13,480	13,600	20	+0.15%	54,152	7.36억
2026-07-23	13,170	13,600	13,170	13,580	420	+3.19%	56,848	7.72억
2026-07-22	13,400	13,900	13,100	13,160	-10	-0.08%	78,933	10.39억
2026-07-21	13,020	13,290	12,800	13,170	150	+1.15%	36,513	4.81억
2026-07-20	13,400	13,600	12,890	13,020	-500	-3.70%	57,799	7.53억
2026-07-16	14,500	14,500	13,440	13,520	-920	-6.37%	90,770	12.27억
2026-07-15	13,920	14,550	13,920	14,440	550	+3.96%	182,281	26.32억
2026-07-14	14,040	14,500	13,880	13,890	-150	-1.07%	193,296	26.85억
2026-07-13	13,450	14,170	13,100	14,040	640	+4.78%	236,751	33.24억
2026-07-10	12,910	13,450	12,900	13,400	430	+3.32%	65,970	8.84억
2026-07-09	12,590	13,140	12,590	12,970	400	+3.18%	86,700	11.24억
2026-07-08	12,560	12,720	12,100	12,570	10	+0.08%	55,289	6.95억
2026-07-07	12,840	13,050	12,400	12,560	-290	-2.26%	36,169	4.54억
2026-07-06	13,410	13,750	12,590	12,850	-820	-6.00%	79,914	10.27억
2026-07-03	12,800	13,700	12,800	13,670	740	+5.72%	206,938	28.29억
2026-07-02	11,900	13,160	11,860	12,930	950	+7.93%	192,521	24.89억
2026-07-01	11,540	12,170	11,540	11,980	440	+3.81%	59,198	7.09억
2026-06-30	11,760	11,980	11,510	11,540	-350	-2.94%	25,260	2.92억
2026-06-29	11,000	11,940	11,000	11,890	780	+7.02%	59,666	7.09억
2026-06-26	11,170	11,220	10,950	11,110	50	+0.45%	60,288	6.7억
2026-06-25	11,250	11,510	11,010	11,060	-180	-1.60%	47,958	5.3억
2026-06-24	11,200	11,490	11,030	11,240	30	+0.27%	28,779	3.23억
2026-06-23	11,750	11,760	11,210	11,210	-540	-4.60%	101,950	11.43억
2026-06-22	11,850	12,000	11,650	11,750	-170	-1.43%	18,618	2.19억
2026-06-19	12,290	12,490	11,840	11,920	-380	-3.09%	38,855	4.63억
2026-06-18	12,310	12,690	12,250	12,300	-10	-0.08%	42,040	5.17억
2026-06-17	12,490	12,600	12,300	12,310	10	+0.08%	44,394	5.46억
2026-06-16	12,080	12,390	11,900	12,300	250	+2.07%	37,971	4.67억
2026-06-15	12,160	12,160	11,920	12,050	80	+0.67%	60,898	7.34억
2026-06-12	11,690	12,200	11,570	11,970	400	+3.46%	116,818	13.98억
2026-06-11	12,600	12,600	11,370	11,570	-830	-6.69%	153,799	17.79억
2026-06-10	11,220	12,500	11,100	12,400	1,160	+10.32%	1,432	1,776만
2026-06-09	10,800	11,500	10,800	11,240	440	+4.07%	61,819	6.95억
2026-06-08	11,150	11,190	10,730	10,800	-390	-3.49%	68,822	7.43억
2026-06-05	11,560	11,560	11,160	11,190	-370	-3.20%	39,713	4.44억
2026-06-04	11,580	11,790	11,150	11,560	250	+2.21%	54,090	6.25억
2026-06-02	12,000	12,000	11,240	11,310	-690	-5.75%	97,476	11.02억
2026-06-01	12,000	12,170	11,800	12,000	0	0.00%	108,230	12.99억
2026-05-29	12,370	12,370	11,850	12,000	-270	-2.20%	77,367	9.28억
2026-05-28	11,820	12,340	11,610	12,270	450	+3.81%	114,584	14.06억
2026-05-27	12,480	12,480	11,730	11,820	-370	-3.04%	56,345	6.66억
2026-05-26	12,300	12,750	12,190	12,190	-110	-0.89%	46,742	5.7억
2026-05-22	12,100	12,380	11,970	12,300	320	+2.67%	33,963	4.18억
2026-05-21	11,780	12,200	11,780	11,980	370	+3.19%	33,336	3.99억
2026-05-20	12,010	12,130	11,500	11,610	-400	-3.33%	54,484	6.33억
2026-05-19	12,210	12,360	11,980	12,010	-180	-1.48%	126,276	15.17억
2026-05-18	12,850	12,850	12,180	12,190	-650	-5.06%	70,989	8.65억
2026-05-15	13,060	13,200	12,730	12,840	-100	-0.77%	119,203	15.31억
2026-05-14	12,700	13,500	12,380	12,940	280	+2.21%	89,961	11.64억
2026-05-13	12,610	12,980	12,540	12,660	-40	-0.31%	45,562	5.77억
2026-05-12	13,130	13,170	12,590	12,700	-440	-3.35%	211,475	26.86억
2026-05-11	13,410	13,530	13,080	13,140	-270	-2.01%	120,134	15.79억
2026-05-08	13,700	13,800	13,220	13,410	-250	-1.83%	72,435	9.71억
2026-05-07	13,610	13,890	13,560	13,660	-60	-0.44%	102,023	13.94억
2026-05-06	14,040	14,250	13,480	13,720	-330	-2.35%	141,044	19.35억
2026-05-04	14,110	14,150	13,750	14,050	-20	-0.14%	111,063	15.6억
2026-04-30	14,210	14,570	13,950	14,070	-140	-0.99%	143,582	20.2억
2026-04-29	13,700	14,250	13,570	14,210	510	+3.72%	170,858	24.28억
2026-04-28	13,700	13,890	13,500	13,700	60	+0.44%	102,823	14.09억
2026-04-27	13,990	14,040	13,620	13,640	-240	-1.73%	102,943	14.04억
2026-04-24	13,850	14,100	13,670	13,880	30	+0.22%	268,716	37.3억
2026-04-23	13,250	14,135	13,100	13,850	770	+5.89%	416,611	57.7억
2026-04-22	12,630	13,120	12,380	13,080	450	+3.56%	259,968	34억
2026-04-21	12,390	12,740	12,390	12,630	230	+1.85%	124,110	15.68억
2026-04-20	12,480	12,630	12,290	12,400	-70	-0.56%	94,477	11.72억
2026-04-17	12,240	12,640	12,170	12,470	230	+1.88%	157,300	19.62억
2026-04-16	12,020	12,380	11,990	12,240	220	+1.83%	126,781	15.52억
2026-04-15	12,200	12,290	11,900	12,020	-110	-0.91%	111,832	13.44억
2026-04-14	11,740	12,290	11,740	12,130	390	+3.32%	163,577	19.84억
2026-04-13	11,830	12,345	11,650	11,740	-200	-1.68%	176,613	20.73억
2026-04-10	11,500	11,950	11,420	11,940	520	+4.55%	157,908	18.85억
2026-04-09	11,280	11,820	11,280	11,420	140	+1.24%	186,401	21.29억
2026-04-08	10,450	11,330	10,450	11,280	460	+4.25%	436,846	49.28억
2026-04-07	10,640	11,700	10,570	10,820	170	+1.60%	1,990,293	215억
2026-04-06	10,770	11,040	10,550	10,650	-20	-0.19%	304,797	32.46억
2026-04-03	10,230	11,380	10,220	10,670	530	+5.23%	1,043,519	111억
2026-04-02	10,450	10,470	9,980	10,140	-240	-2.31%	137,701	13.96억
2026-04-01	10,800	10,840	10,260	10,380	-130	-1.24%	194,992	20.24억
2026-03-31	10,880	10,950	10,500	10,510	-370	-3.40%	126,431	13.29억
2026-03-30	11,080	11,080	10,860	10,880	-320	-2.86%	49,344	5.37억
2026-03-27	11,320	11,360	11,140	11,200	—	—	67,159	7.52억

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