동남합성

023450KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

32,150원+200 (+0.63%)마감후장 마감 후yfinance (비공식)

52주 위치

26,10034,40073%신고가 대비 -6.54%

시가총액: 1,125억
PER: 9.13
PBR: 1.91
EPS(TTM): 3,521원
BPS: 16,789원
배당수익률: 2.88%
자사주비율: 4.81%
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 종가32,150원

시가총액1,125억

52주 최고34,400원

52주 최저26,100원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.6%	+7.3%	+5.1%	-4.7%	-3.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	31,950	32,400	31,450	32,150	200	+0.63%	1,307	4,202만
2026-09-17	31,800	32,000	31,300	31,950	150	+0.47%	970	3,099만
2026-09-16	31,400	31,800	31,000	31,800	400	+1.27%	1,774	5,641만
2026-09-15	31,150	32,000	30,900	31,400	200	+0.64%	946	2,970만
2026-09-14	31,450	31,450	30,700	31,200	-250	-0.79%	1,631	5,089만
2026-09-11	31,750	31,750	31,400	31,450	-300	-0.94%	749	2,356만
2026-09-10	31,800	31,800	31,400	31,750	-50	-0.16%	966	3,067만
2026-09-09	31,800	31,900	31,450	31,800	0	0.00%	777	2,471만
2026-09-08	31,700	31,800	31,300	31,800	100	+0.32%	711	2,261만
2026-09-07	31,600	31,750	31,250	31,700	100	+0.32%	978	3,100만
2026-09-04	31,550	31,750	30,600	31,600	50	+0.16%	1,761	5,565만
2026-09-03	32,300	32,300	31,300	31,550	100	+0.32%	1,068	3,370만
2026-09-02	31,600	31,600	31,050	31,450	-150	-0.47%	674	2,120만
2026-09-01	31,500	32,100	31,150	31,600	100	+0.32%	779	2,462만
2026-08-31	31,400	32,500	31,150	31,500	100	+0.32%	998	3,144만
2026-08-28	31,600	31,700	30,750	31,400	-200	-0.63%	1,244	3,906만
2026-08-27	31,600	31,700	30,950	31,600	0	0.00%	1,708	5,397만
2026-08-26	31,100	31,750	30,950	31,600	500	+1.61%	2,119	6,696만
2026-08-25	31,700	31,700	30,100	31,100	-600	-1.89%	925	2,877만
2026-08-24	30,550	31,700	30,550	31,700	1,150	+3.76%	949	3,008만
2026-08-21	30,650	30,700	30,100	30,550	50	+0.16%	915	2,795만
2026-08-20	30,350	30,750	30,350	30,500	150	+0.49%	778	2,373만
2026-08-19	30,450	30,550	30,100	30,350	-100	-0.33%	830	2,519만
2026-08-18	30,400	30,700	30,100	30,450	50	+0.16%	1,732	5,274만
2026-08-14	30,150	30,700	29,800	30,400	250	+0.83%	1,026	3,119만
2026-08-13	29,150	30,600	28,700	30,150	950	+3.25%	2,514	7,580만
2026-08-12	29,800	31,250	28,100	29,200	-700	-2.34%	6,115	1.79억
2026-08-11	29,800	29,900	29,150	29,900	100	+0.34%	1,171	3,501만
2026-08-10	29,000	29,900	29,000	29,800	800	+2.76%	997	2,971만
2026-08-07	29,200	29,400	28,350	29,000	-200	-0.68%	1,631	4,730만
2026-08-06	28,800	29,200	28,800	29,200	400	+1.39%	842	2,459만
2026-08-05	28,750	29,300	28,550	28,800	50	+0.17%	1,022	2,943만
2026-08-04	28,650	29,300	28,450	28,750	100	+0.35%	3,464	9,959만
2026-08-03	28,300	28,700	28,300	28,650	350	+1.24%	387	1,109만
2026-07-31	28,500	28,500	28,300	28,300	-200	-0.70%	648	1,834만
2026-07-30	28,250	28,500	28,250	28,500	300	+1.06%	417	1,188만
2026-07-29	28,150	28,450	28,050	28,200	50	+0.18%	1,709	4,819만
2026-07-28	28,500	28,700	28,100	28,150	-350	-1.23%	910	2,562만
2026-07-27	28,700	28,700	28,300	28,500	-200	-0.70%	461	1,314만
2026-07-24	28,500	28,700	28,350	28,700	200	+0.70%	755	2,167만
2026-07-23	28,500	29,250	28,300	28,500	0	0.00%	681	1,941만
2026-07-22	28,500	28,650	28,250	28,500	0	0.00%	886	2,525만
2026-07-21	28,500	28,500	28,000	28,500	0	0.00%	803	2,289만
2026-07-20	28,650	28,650	27,950	28,500	-150	-0.52%	1,273	3,628만
2026-07-16	28,900	28,900	27,000	28,650	-250	-0.87%	1,644	4,710만
2026-07-15	27,900	29,400	27,900	28,900	1,000	+3.58%	1,200	3,468만
2026-07-14	28,300	28,300	27,650	27,900	50	+0.18%	6,166	1.72억
2026-07-13	27,850	27,950	27,800	27,850	0	0.00%	752	2,094만
2026-07-10	28,000	28,100	27,700	27,850	-150	-0.54%	1,298	3,615만
2026-07-09	28,000	28,300	27,600	28,000	450	+1.63%	968	2,710만
2026-07-08	27,950	28,100	27,400	27,550	-350	-1.25%	2,174	5,989만
2026-07-07	28,000	28,300	27,750	27,900	0	0.00%	1,441	4,020만
2026-07-06	28,700	29,000	27,750	27,900	-250	-0.89%	4,671	1.3억
2026-07-03	28,950	29,000	27,800	28,150	-800	-2.76%	3,530	9,937만
2026-07-02	29,500	29,500	28,500	28,950	-550	-1.86%	3,594	1.04억
2026-07-01	30,250	30,300	29,100	29,500	-750	-2.48%	3,380	9,971만
2026-06-30	29,550	30,300	29,150	30,250	650	+2.20%	1,512	4,574만
2026-06-29	28,650	29,600	28,200	29,600	850	+2.96%	1,128	3,339만
2026-06-26	29,300	29,400	27,700	28,750	-550	-1.88%	2,907	8,358만
2026-06-25	29,900	29,900	28,950	29,300	-650	-2.17%	1,707	5,002만
2026-06-24	28,850	30,300	28,550	29,950	1,100	+3.81%	1,501	4,495만
2026-06-23	29,550	29,550	28,700	28,850	-750	-2.53%	2,214	6,387만
2026-06-22	29,550	30,000	29,200	29,600	0	0.00%	2,443	7,231만
2026-06-19	29,900	29,950	29,400	29,600	-350	-1.17%	1,518	4,493만
2026-06-18	29,000	29,950	28,600	29,950	950	+3.28%	1,747	5,232만
2026-06-17	28,700	29,000	28,550	29,000	300	+1.05%	2,356	6,832만
2026-06-16	28,900	29,050	28,450	28,700	-200	-0.69%	2,523	7,241만
2026-06-15	29,100	29,150	28,375	28,900	-200	-0.69%	2,275	6,575만
2026-06-12	29,000	29,250	28,050	29,100	100	+0.34%	2,444	7,112만
2026-06-11	28,750	29,250	28,300	29,000	250	+0.87%	1,383	4,011만
2026-06-10	28,300	28,800	28,300	28,750	450	+1.59%	1,861	5,350만
2026-06-09	28,400	28,450	28,050	28,300	-50	-0.18%	1,192	3,373만
2026-06-08	28,350	28,400	28,050	28,350	-50	-0.18%	1,863	5,282만
2026-06-05	28,500	28,550	28,050	28,400	-250	-0.87%	1,852	5,260만
2026-06-04	28,550	28,650	27,950	28,650	-150	-0.52%	1,384	3,965만
2026-06-02	28,500	29,000	27,300	28,800	300	+1.05%	2,225	6,408만
2026-06-01	28,800	29,100	26,100	28,500	-400	-1.38%	6,314	1.8억
2026-05-29	28,900	29,550	28,000	28,900	0	0.00%	3,559	1.03억
2026-05-28	28,950	29,050	28,550	28,900	-50	-0.17%	1,309	3,783만
2026-05-27	29,500	29,525	27,550	28,950	-550	-1.86%	3,700	1.07억
2026-05-26	29,600	29,900	29,200	29,500	-100	-0.34%	2,278	6,720만
2026-05-22	29,750	30,050	29,400	29,600	-150	-0.50%	1,842	5,452만
2026-05-21	29,650	30,000	29,600	29,750	150	+0.51%	1,663	4,947만
2026-05-20	30,050	30,100	29,300	29,600	-450	-1.50%	2,935	8,688만
2026-05-19	30,550	30,550	29,850	30,050	-500	-1.64%	2,445	7,347만
2026-05-18	30,450	30,600	30,000	30,550	100	+0.33%	2,341	7,152만
2026-05-15	31,150	31,150	29,950	30,450	500	+1.67%	2,172	6,614만
2026-05-14	30,300	30,300	29,900	29,950	-350	-1.16%	2,070	6,200만
2026-05-13	30,350	30,350	29,850	30,300	-50	-0.16%	3,125	9,469만
2026-05-12	30,750	30,750	30,200	30,350	-100	-0.33%	1,383	4,197만
2026-05-11	30,950	31,050	30,450	30,450	-500	-1.62%	798	2,430만
2026-05-08	31,000	31,150	30,775	30,950	-50	-0.16%	1,045	3,234만
2026-05-07	31,250	31,550	30,850	31,000	-150	-0.48%	2,048	6,349만
2026-05-06	31,800	31,800	30,750	31,150	250	+0.81%	5,655	1.76억
2026-05-04	30,200	31,500	30,200	30,900	700	+2.32%	7,072	2.19억
2026-04-30	30,200	30,800	30,100	30,200	-50	-0.17%	1,306	3,944만
2026-04-29	30,250	30,500	30,100	30,250	50	+0.17%	2,490	7,532만
2026-04-28	30,350	30,450	30,200	30,200	-150	-0.49%	1,021	3,083만
2026-04-27	30,350	30,450	30,250	30,350	-150	-0.49%	2,733	8,295만
2026-04-24	30,450	30,700	30,450	30,500	200	+0.66%	298	909만
2026-04-23	30,450	30,800	30,000	30,300	-100	-0.33%	3,553	1.08억
2026-04-22	30,450	30,800	30,350	30,400	100	+0.33%	898	2,730만
2026-04-21	30,600	30,800	30,250	30,300	-500	-1.62%	1,978	5,993만
2026-04-20	30,500	30,800	30,500	30,800	300	+0.98%	349	1,075만
2026-04-17	30,500	30,600	30,350	30,500	-150	-0.49%	1,210	3,691만
2026-04-16	30,400	30,650	30,400	30,650	350	+1.16%	824	2,526만
2026-04-15	30,550	30,600	30,200	30,300	100	+0.33%	1,317	3,991만
2026-04-14	30,500	30,550	30,150	30,200	0	0.00%	624	1,884만
2026-04-13	30,700	30,700	30,150	30,200	-200	-0.66%	743	2,244만
2026-04-10	30,250	30,600	30,250	30,400	150	+0.50%	97	295만
2026-04-09	30,700	30,700	30,200	30,250	0	0.00%	400	1,210만
2026-04-08	30,300	30,750	30,250	30,250	-50	-0.17%	550	1,664만
2026-04-07	30,250	30,350	30,200	30,300	50	+0.17%	516	1,563만
2026-04-06	30,200	30,500	30,150	30,250	50	+0.17%	673	2,036만
2026-04-03	30,300	30,400	30,150	30,200	-50	-0.17%	343	1,036만
2026-04-02	30,450	30,450	30,100	30,250	-200	-0.66%	993	3,004만
2026-04-01	30,050	30,650	30,050	30,450	-300	-0.98%	1,687	5,137만
2026-03-31	30,450	30,750	30,200	30,750	250	+0.82%	499	1,534만
2026-03-30	30,550	30,600	30,050	30,500	-50	-0.16%	545	1,662만
2026-03-27	30,900	30,900	30,250	30,550	—	—	1,709	5,221만

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