동원모빌리티
018500KOSPI· 자동차 및 트레일러 제조업1,316원-15 (-1.13%)마감
52주 위치
1,2191,96713%신고가 대비 -33.10%
- PER
- 2.08
- EPS(TTM)
- 634원
- 배당수익률
- 3.80%
- 결산월
- 3월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.9% | -6.5% | -22.3% | -5.3% | +0.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 1,367 | 1,367 | 1,314 | 1,316 | -15 | -1.13% | 54,254 | 7,140만 |
| 2026-09-21 | 1,349 | 1,388 | 1,327 | 1,331 | -18 | -1.33% | 57,652 | 7,673만 |
| 2026-09-18 | 1,385 | 1,385 | 1,337 | 1,349 | 6 | +0.45% | 59,974 | 8,090만 |
| 2026-09-17 | 1,374 | 1,374 | 1,311 | 1,343 | -3 | -0.22% | 26,920 | 3,615만 |
| 2026-09-16 | 1,354 | 1,354 | 1,304 | 1,346 | 5 | +0.37% | 17,768 | 2,392만 |
| 2026-09-15 | 1,395 | 1,395 | 1,340 | 1,341 | -9 | -0.67% | 28,182 | 3,779만 |
| 2026-09-14 | 1,395 | 1,395 | 1,350 | 1,350 | -46 | -3.30% | 97,833 | 1.32억 |
| 2026-09-11 | 1,420 | 1,420 | 1,395 | 1,396 | -18 | -1.27% | 24,532 | 3,425만 |
| 2026-09-10 | 1,425 | 1,425 | 1,380 | 1,414 | -11 | -0.77% | 55,034 | 7,782만 |
| 2026-09-09 | 1,446 | 1,446 | 1,412 | 1,425 | 1 | +0.07% | 48,175 | 6,865만 |
| 2026-09-08 | 1,422 | 1,441 | 1,408 | 1,424 | 2 | +0.14% | 89,051 | 1.27억 |
| 2026-09-07 | 1,440 | 1,440 | 1,420 | 1,422 | -16 | -1.11% | 37,012 | 5,263만 |
| 2026-09-04 | 1,460 | 1,460 | 1,420 | 1,438 | 8 | +0.56% | 24,987 | 3,593만 |
| 2026-09-03 | 1,447 | 1,447 | 1,424 | 1,430 | -17 | -1.17% | 34,306 | 4,906만 |
| 2026-09-02 | 1,435 | 1,450 | 1,420 | 1,447 | -10 | -0.69% | 46,855 | 6,780만 |
| 2026-09-01 | 1,455 | 1,470 | 1,434 | 1,457 | 3 | +0.21% | 25,883 | 3,771만 |
| 2026-08-31 | 1,440 | 1,458 | 1,419 | 1,454 | 15 | +1.04% | 24,960 | 3,629만 |
| 2026-08-28 | 1,458 | 1,458 | 1,425 | 1,439 | -19 | -1.30% | 33,581 | 4,832만 |
| 2026-08-27 | 1,470 | 1,472 | 1,421 | 1,458 | -2 | -0.14% | 65,005 | 9,478만 |
| 2026-08-26 | 1,472 | 1,472 | 1,438 | 1,460 | 3 | +0.21% | 36,134 | 5,276만 |
| 2026-08-25 | 1,439 | 1,458 | 1,411 | 1,457 | 8 | +0.55% | 12,292 | 1,791만 |
| 2026-08-24 | 1,460 | 1,460 | 1,418 | 1,449 | 4 | +0.28% | 49,999 | 7,245만 |
| 2026-08-21 | 1,444 | 1,445 | 1,413 | 1,445 | -10 | -0.69% | 87,219 | 1.26억 |
| 2026-08-20 | 1,489 | 1,499 | 1,448 | 1,455 | -24 | -1.62% | 60,504 | 8,803만 |
| 2026-08-19 | 1,461 | 1,486 | 1,459 | 1,479 | -6 | -0.40% | 42,873 | 6,341만 |
| 2026-08-18 | 1,522 | 1,534 | 1,466 | 1,485 | -34 | -2.24% | 115,725 | 1.72억 |
| 2026-08-14 | 1,499 | 1,530 | 1,491 | 1,519 | 30 | +2.01% | 91,972 | 1.4억 |
| 2026-08-13 | 1,500 | 1,500 | 1,465 | 1,489 | 10 | +0.68% | 82,637 | 1.23억 |
| 2026-08-12 | 1,466 | 1,494 | 1,440 | 1,479 | 41 | +2.85% | 82,555 | 1.22억 |
| 2026-08-11 | 1,445 | 1,459 | 1,420 | 1,438 | 18 | +1.27% | 39,947 | 5,744만 |
| 2026-08-10 | 1,432 | 1,445 | 1,416 | 1,420 | -7 | -0.49% | 94,187 | 1.34억 |
| 2026-08-07 | 1,445 | 1,450 | 1,404 | 1,427 | 0 | 0.00% | 16,062 | 2,292만 |
| 2026-08-06 | 1,447 | 1,454 | 1,407 | 1,427 | -18 | -1.25% | 30,698 | 4,381만 |
| 2026-08-05 | 1,430 | 1,462 | 1,430 | 1,445 | 18 | +1.26% | 97,384 | 1.41억 |
| 2026-08-04 | 1,375 | 1,437 | 1,375 | 1,427 | 18 | +1.28% | 99,841 | 1.42억 |
| 2026-08-03 | 1,400 | 1,435 | 1,397 | 1,409 | 8 | +0.57% | 59,099 | 8,327만 |
| 2026-07-31 | 1,345 | 1,401 | 1,340 | 1,401 | 65 | +4.87% | 58,055 | 8,134만 |
| 2026-07-30 | 1,252 | 1,371 | 1,250 | 1,336 | 2 | +0.15% | 83,650 | 1.12억 |
| 2026-07-29 | 1,380 | 1,389 | 1,314 | 1,334 | -46 | -3.33% | 90,698 | 1.21억 |
| 2026-07-28 | 1,379 | 1,391 | 1,332 | 1,380 | -4 | -0.29% | 93,145 | 1.29억 |
| 2026-07-27 | 1,380 | 1,420 | 1,380 | 1,384 | 0 | 0.00% | 60,627 | 8,391만 |
| 2026-07-24 | 1,370 | 1,423 | 1,362 | 1,384 | 11 | +0.80% | 105,831 | 1.46억 |
| 2026-07-23 | 1,350 | 1,373 | 1,342 | 1,373 | 30 | +2.23% | 133,324 | 1.83억 |
| 2026-07-22 | 1,331 | 1,380 | 1,331 | 1,343 | 14 | +1.05% | 78,643 | 1.06억 |
| 2026-07-21 | 1,340 | 1,341 | 1,294 | 1,329 | -1 | -0.08% | 53,083 | 7,055만 |
| 2026-07-20 | 1,351 | 1,364 | 1,305 | 1,330 | -35 | -2.56% | 132,155 | 1.76억 |
| 2026-07-16 | 1,367 | 1,380 | 1,350 | 1,365 | -15 | -1.09% | 83,356 | 1.14억 |
| 2026-07-15 | 1,365 | 1,390 | 1,360 | 1,380 | 19 | +1.40% | 102,269 | 1.41억 |
| 2026-07-14 | 1,336 | 1,404 | 1,336 | 1,361 | -22 | -1.59% | 99,006 | 1.35억 |
| 2026-07-13 | 1,400 | 1,431 | 1,372 | 1,383 | -10 | -0.72% | 112,856 | 1.56억 |
| 2026-07-10 | 1,340 | 1,420 | 1,340 | 1,393 | 68 | +5.13% | 85,295 | 1.19억 |
| 2026-07-09 | 1,349 | 1,359 | 1,294 | 1,325 | -14 | -1.05% | 246,989 | 3.27억 |
| 2026-07-08 | 1,375 | 1,394 | 1,330 | 1,339 | -43 | -3.11% | 115,919 | 1.55억 |
| 2026-07-07 | 1,400 | 1,417 | 1,350 | 1,382 | -18 | -1.29% | 163,839 | 2.26억 |
| 2026-07-06 | 1,440 | 1,440 | 1,383 | 1,400 | -8 | -0.57% | 90,564 | 1.27억 |
| 2026-07-03 | 1,388 | 1,442 | 1,358 | 1,408 | 10 | +0.72% | 101,104 | 1.42억 |
| 2026-07-02 | 1,413 | 1,445 | 1,369 | 1,398 | -9 | -0.64% | 74,335 | 1.04억 |
| 2026-07-01 | 1,371 | 1,455 | 1,370 | 1,407 | 45 | +3.30% | 94,912 | 1.34억 |
| 2026-06-30 | 1,418 | 1,418 | 1,352 | 1,362 | -8 | -0.58% | 66,900 | 9,112만 |
| 2026-06-29 | 1,260 | 1,371 | 1,260 | 1,370 | 70 | +5.38% | 104,903 | 1.44억 |
| 2026-06-26 | 1,366 | 1,366 | 1,300 | 1,300 | -68 | -4.97% | 179,561 | 2.33억 |
| 2026-06-25 | 1,380 | 1,393 | 1,345 | 1,368 | 18 | +1.33% | 96,106 | 1.31억 |
| 2026-06-24 | 1,355 | 1,400 | 1,350 | 1,350 | -6 | -0.44% | 175,648 | 2.37억 |
| 2026-06-23 | 1,395 | 1,406 | 1,351 | 1,356 | -51 | -3.62% | 225,047 | 3.05억 |
| 2026-06-22 | 1,474 | 1,474 | 1,402 | 1,407 | -69 | -4.67% | 172,764 | 2.43억 |
| 2026-06-19 | 1,597 | 1,615 | 1,460 | 1,476 | -127 | -7.92% | 419,712 | 6.19억 |
| 2026-06-18 | 1,670 | 1,670 | 1,577 | 1,603 | -42 | -2.55% | 329,983 | 5.29억 |
| 2026-06-17 | 1,688 | 1,728 | 1,643 | 1,645 | -45 | -2.66% | 593,522 | 9.76억 |
| 2026-06-16 | 1,620 | 1,699 | 1,611 | 1,690 | 86 | +5.36% | 537,150 | 9.08억 |
| 2026-06-15 | 1,605 | 1,636 | 1,563 | 1,604 | 2 | +0.12% | 150,623 | 2.42억 |
| 2026-06-12 | 1,455 | 1,625 | 1,453 | 1,602 | 156 | +10.79% | 364,138 | 5.83억 |
| 2026-06-11 | 1,363 | 1,471 | 1,339 | 1,446 | 83 | +6.09% | 91,404 | 1.32억 |
| 2026-06-10 | 1,367 | 1,419 | 1,331 | 1,363 | -17 | -1.23% | 164,447 | 2.24억 |
| 2026-06-09 | 1,265 | 1,395 | 1,265 | 1,380 | 90 | +6.98% | 327,391 | 4.52억 |
| 2026-06-08 | 1,385 | 1,385 | 1,280 | 1,290 | -108 | -7.73% | 279,558 | 3.61억 |
| 2026-06-05 | 1,431 | 1,431 | 1,361 | 1,398 | -18 | -1.27% | 88,454 | 1.24억 |
| 2026-06-04 | 1,433 | 1,451 | 1,391 | 1,416 | 7 | +0.50% | 125,497 | 1.78억 |
| 2026-06-02 | 1,427 | 1,449 | 1,367 | 1,409 | -18 | -1.26% | 301,594 | 4.25억 |
| 2026-06-01 | 1,528 | 1,529 | 1,417 | 1,427 | -103 | -6.73% | 315,515 | 4.5억 |
| 2026-05-29 | 1,589 | 1,603 | 1,500 | 1,530 | -59 | -3.71% | 282,784 | 4.33억 |
| 2026-05-28 | 1,650 | 1,650 | 1,527 | 1,589 | -31 | -1.91% | 206,555 | 3.28억 |
| 2026-05-27 | 1,684 | 1,706 | 1,605 | 1,620 | -80 | -4.71% | 352,792 | 5.72억 |
| 2026-05-26 | 1,750 | 1,774 | 1,671 | 1,700 | -18 | -1.05% | 246,514 | 4.19억 |
| 2026-05-22 | 1,696 | 1,734 | 1,661 | 1,718 | 39 | +2.32% | 164,156 | 2.82억 |
| 2026-05-21 | 1,630 | 1,700 | 1,630 | 1,679 | 58 | +3.58% | 239,481 | 4.02억 |
| 2026-05-20 | 1,678 | 1,684 | 1,598 | 1,621 | -57 | -3.40% | 256,964 | 4.17억 |
| 2026-05-19 | 1,797 | 1,797 | 1,640 | 1,678 | -84 | -4.77% | 431,471 | 7.24억 |
| 2026-05-18 | 1,751 | 1,770 | 1,680 | 1,762 | 11 | +0.63% | 390,778 | 6.89억 |
| 2026-05-15 | 1,804 | 1,835 | 1,740 | 1,751 | -37 | -2.07% | 348,816 | 6.11억 |
| 2026-05-14 | 1,822 | 1,822 | 1,751 | 1,788 | 3 | +0.17% | 241,202 | 4.31억 |
| 2026-05-13 | 1,800 | 1,855 | 1,769 | 1,785 | -15 | -0.83% | 338,247 | 6.04억 |
| 2026-05-12 | 1,800 | 1,819 | 1,752 | 1,800 | 0 | 0.00% | 471,349 | 8.48억 |
| 2026-05-11 | 1,809 | 1,827 | 1,769 | 1,800 | -7 | -0.39% | 356,832 | 6.42억 |
| 2026-05-08 | 1,805 | 1,849 | 1,796 | 1,807 | 8 | +0.44% | 312,268 | 5.64억 |
| 2026-05-07 | 1,848 | 1,868 | 1,784 | 1,799 | -49 | -2.65% | 295,917 | 5.32억 |
| 2026-05-06 | 1,910 | 1,935 | 1,832 | 1,848 | -55 | -2.89% | 540,414 | 9.99억 |
| 2026-05-04 | 1,862 | 1,967 | 1,846 | 1,903 | 39 | +2.09% | 1,117,421 | 21.26억 |
| 2026-04-30 | 1,863 | 1,878 | 1,814 | 1,864 | 5 | +0.27% | 288,893 | 5.38억 |
| 2026-04-29 | 1,789 | 1,877 | 1,773 | 1,859 | 70 | +3.91% | 774,233 | 14.39억 |
| 2026-04-28 | 1,782 | 1,834 | 1,754 | 1,789 | 35 | +2.00% | 509,270 | 9.11억 |
| 2026-04-27 | 1,765 | 1,785 | 1,748 | 1,754 | 7 | +0.40% | 213,419 | 3.74억 |
| 2026-04-24 | 1,754 | 1,780 | 1,731 | 1,747 | -7 | -0.40% | 213,606 | 3.73억 |
| 2026-04-23 | 1,746 | 1,814 | 1,745 | 1,754 | 13 | +0.75% | 786,557 | 13.8억 |
| 2026-04-22 | 1,700 | 1,769 | 1,696 | 1,741 | 32 | +1.87% | 502,545 | 8.75억 |
| 2026-04-21 | 1,695 | 1,780 | 1,693 | 1,709 | 18 | +1.06% | 278,102 | 4.75억 |
| 2026-04-20 | 1,703 | 1,713 | 1,672 | 1,691 | -25 | -1.46% | 148,668 | 2.51억 |
| 2026-04-17 | 1,718 | 1,722 | 1,663 | 1,716 | 13 | +0.76% | 201,809 | 3.46억 |
| 2026-04-16 | 1,763 | 1,763 | 1,691 | 1,703 | -17 | -0.99% | 197,559 | 3.36억 |
| 2026-04-15 | 1,712 | 1,763 | 1,700 | 1,720 | 19 | +1.12% | 433,474 | 7.46억 |
| 2026-04-14 | 1,622 | 1,720 | 1,622 | 1,701 | 87 | +5.39% | 712,638 | 12.12억 |
| 2026-04-13 | 1,630 | 1,638 | 1,597 | 1,614 | -17 | -1.04% | 264,347 | 4.27억 |
| 2026-04-10 | 1,595 | 1,633 | 1,575 | 1,631 | 60 | +3.82% | 404,594 | 6.6억 |
| 2026-04-09 | 1,625 | 1,625 | 1,567 | 1,571 | -39 | -2.42% | 203,388 | 3.2억 |
| 2026-04-08 | 1,575 | 1,618 | 1,566 | 1,610 | 70 | +4.55% | 230,034 | 3.7억 |
| 2026-04-07 | 1,563 | 1,585 | 1,522 | 1,540 | -15 | -0.96% | 129,339 | 1.99억 |
| 2026-04-06 | 1,576 | 1,580 | 1,546 | 1,555 | -21 | -1.33% | 100,034 | 1.56억 |
| 2026-04-03 | 1,569 | 1,583 | 1,548 | 1,576 | 41 | +2.67% | 124,448 | 1.96억 |
| 2026-04-02 | 1,614 | 1,625 | 1,525 | 1,535 | -75 | -4.66% | 277,641 | 4.26억 |
| 2026-04-01 | 1,560 | 1,617 | 1,560 | 1,610 | 64 | +4.14% | 188,637 | 3.04억 |
| 2026-03-31 | 1,604 | 1,605 | 1,520 | 1,546 | — | — | 242,779 | 3.75억 |
출처 yfinance (비공식)· 기준일 2026-09-22· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)