동아지질

028100KOSPI

19,940원+290 (+1.48%)전일 종가 2026-09-18

52주 위치

13,20020,75089%신고가 대비 -3.90%

시가총액: 2,670억
PER: 11.59
PBR: 1.20
EPS(TTM): 1,721원
BPS: 16,586원
자사주비율: 15.33%
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 종가19,940원

시가총액2,670억

52주 최고20,750원

52주 최저13,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.0%	+20.8%	+9.8%	+15.6%	+26.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	19,290	20,050	19,110	19,940	290	+1.48%	137,753	27.47억
2026-09-17	19,820	19,870	19,010	19,650	-10	-0.05%	189,884	37.31억
2026-09-16	19,010	19,870	18,550	19,660	970	+5.19%	876,074	172억
2026-09-15	17,450	20,750	17,430	18,690	960	+5.41%	836,336	156억
2026-09-14	17,880	17,910	17,630	17,730	-280	-1.55%	16,119	2.86억
2026-09-11	17,870	18,280	17,820	18,010	150	+0.84%	14,207	2.56억
2026-09-10	17,790	18,040	17,520	17,860	70	+0.39%	8,266	1.48억
2026-09-09	17,640	18,190	17,640	17,790	-20	-0.11%	26,496	4.71억
2026-09-08	17,810	18,100	17,810	17,810	-110	-0.61%	29,425	5.24억
2026-09-07	17,720	17,950	17,410	17,920	200	+1.13%	14,307	2.56억
2026-09-04	17,370	17,750	17,340	17,720	350	+2.01%	22,958	4.07억
2026-09-03	17,350	17,750	17,270	17,370	-70	-0.40%	23,346	4.06억
2026-09-02	17,510	17,610	17,330	17,440	-240	-1.36%	11,634	2.03억
2026-09-01	17,690	17,690	17,370	17,680	60	+0.34%	16,296	2.88억
2026-08-31	17,690	17,750	17,150	17,620	-80	-0.45%	30,920	5.45억
2026-08-28	17,550	17,800	17,090	17,700	180	+1.03%	10,190	1.8억
2026-08-27	17,730	17,790	17,500	17,520	-130	-0.74%	16,067	2.81억
2026-08-26	17,650	17,800	17,470	17,650	-10	-0.06%	8,306	1.47억
2026-08-25	17,370	17,710	17,170	17,660	270	+1.55%	10,926	1.93억
2026-08-24	17,190	17,510	17,020	17,390	210	+1.22%	9,354	1.63억
2026-08-21	17,300	17,490	17,090	17,180	-330	-1.88%	15,615	2.68억
2026-08-20	17,490	17,630	17,350	17,510	-70	-0.40%	8,816	1.54억
2026-08-19	17,470	17,750	17,230	17,580	90	+0.51%	13,771	2.42억
2026-08-18	17,720	17,820	17,070	17,490	-230	-1.30%	25,915	4.53억
2026-08-14	18,020	18,120	17,720	17,720	-300	-1.66%	13,143	2.33억
2026-08-13	18,100	18,270	17,900	18,020	-50	-0.28%	21,025	3.79억
2026-08-12	18,070	18,360	18,010	18,070	0	0.00%	30,089	5.44억
2026-08-11	18,100	18,220	17,840	18,070	-70	-0.39%	26,833	4.85억
2026-08-10	18,000	18,150	17,730	18,140	210	+1.17%	11,869	2.15억
2026-08-07	18,080	18,200	17,770	17,930	-110	-0.61%	26,180	4.69억
2026-08-06	17,970	18,050	17,750	18,040	170	+0.95%	28,923	5.22억
2026-08-05	17,580	17,940	17,580	17,870	330	+1.88%	44,232	7.9억
2026-08-04	17,280	17,650	17,280	17,540	160	+0.92%	14,891	2.61억
2026-08-03	17,400	17,600	16,940	17,380	-20	-0.11%	45,579	7.92억
2026-07-31	16,970	17,450	16,700	17,400	640	+3.82%	38,728	6.74억
2026-07-30	16,590	16,760	16,170	16,760	330	+2.01%	40,841	6.84억
2026-07-29	16,560	16,990	16,300	16,430	-130	-0.79%	59,408	9.76억
2026-07-28	16,660	16,920	16,010	16,560	-110	-0.66%	53,275	8.82억
2026-07-27	16,300	17,370	16,300	16,670	460	+2.84%	79,599	13.27억
2026-07-24	16,600	16,930	15,860	16,210	450	+2.86%	32,564	5.28억
2026-07-23	14,500	15,890	14,300	15,760	1,460	+10.21%	23,713	3.74억
2026-07-22	14,500	14,760	14,300	14,300	-10	-0.07%	11,425	1.63억
2026-07-21	14,150	14,460	14,150	14,310	-160	-1.11%	11,208	1.6억
2026-07-20	14,750	14,750	14,270	14,470	-480	-3.21%	12,856	1.86억
2026-07-16	14,650	14,980	14,230	14,950	40	+0.27%	12,938	1.93억
2026-07-15	15,000	15,090	14,820	14,910	160	+1.08%	14,042	2.09억
2026-07-14	15,010	15,720	14,220	14,750	-380	-2.51%	19,436	2.87억
2026-07-13	16,340	16,500	15,130	15,130	-1,220	-7.46%	19,454	2.94억
2026-07-10	15,830	16,820	15,830	16,350	530	+3.35%	16,563	2.71억
2026-07-09	16,740	17,130	15,820	15,820	-1,120	-6.61%	29,772	4.71억
2026-07-08	17,160	17,190	16,620	16,940	-230	-1.34%	40,323	6.83억
2026-07-07	17,210	17,210	16,720	17,170	-40	-0.23%	24,027	4.13억
2026-07-06	17,200	17,760	17,000	17,210	10	+0.06%	32,451	5.58억
2026-07-03	16,970	17,400	16,460	17,200	240	+1.42%	42,316	7.28억
2026-07-02	16,970	17,390	16,750	16,960	-280	-1.62%	83,316	14.13억
2026-07-01	17,090	17,400	16,900	17,240	390	+2.31%	44,427	7.66억
2026-06-30	16,950	17,080	16,800	16,850	-100	-0.59%	51,506	8.68억
2026-06-29	16,030	17,080	16,030	16,950	1,000	+6.27%	43,097	7.3억
2026-06-26	16,240	16,500	15,600	15,950	-290	-1.79%	51,971	8.29억
2026-06-25	15,900	16,370	15,900	16,240	340	+2.14%	49,385	8.02억
2026-06-24	15,760	16,030	15,300	15,900	110	+0.70%	58,174	9.25억
2026-06-23	16,150	16,150	15,150	15,790	-360	-2.23%	56,711	8.95억
2026-06-22	16,130	16,350	15,890	16,150	-130	-0.80%	50,288	8.12억
2026-06-19	16,500	16,500	15,870	16,280	-230	-1.39%	61,676	10.04억
2026-06-18	16,800	16,800	16,250	16,510	-290	-1.73%	70,837	11.7억
2026-06-17	16,690	16,900	16,600	16,800	110	+0.66%	49,811	8.37억
2026-06-16	16,510	16,930	16,510	16,690	40	+0.24%	63,386	10.58억
2026-06-15	16,120	16,740	16,120	16,650	570	+3.54%	63,860	10.63억
2026-06-12	15,290	16,300	14,900	16,080	1,180	+7.92%	73,967	11.89억
2026-06-11	14,500	14,900	14,270	14,900	680	+4.78%	51,313	7.65억
2026-06-10	14,040	14,220	13,580	14,220	180	+1.28%	386	549만
2026-06-09	13,200	14,250	13,200	14,040	800	+6.04%	30,959	4.35억
2026-06-08	13,610	13,730	13,240	13,240	-810	-5.77%	28,412	3.76억
2026-06-05	14,130	14,140	13,850	14,050	-60	-0.43%	10,031	1.41억
2026-06-04	14,140	14,500	14,010	14,110	-30	-0.21%	16,370	2.31억
2026-06-02	14,090	14,490	13,600	14,140	50	+0.35%	26,967	3.81억
2026-06-01	14,610	14,620	14,010	14,090	-520	-3.56%	44,867	6.32억
2026-05-29	15,040	15,100	14,510	14,610	-490	-3.25%	32,929	4.81억
2026-05-28	15,180	15,290	14,820	15,100	-80	-0.53%	37,304	5.63억
2026-05-27	15,550	15,600	15,100	15,180	-500	-3.19%	43,250	6.57억
2026-05-26	16,180	16,390	15,500	15,680	-500	-3.09%	60,398	9.47억
2026-05-22	15,590	16,180	15,590	16,180	620	+3.98%	39,227	6.35억
2026-05-21	15,450	15,880	15,360	15,560	200	+1.30%	65,904	10.25억
2026-05-20	15,850	15,850	15,200	15,360	-560	-3.52%	56,021	8.6억
2026-05-19	15,910	16,210	15,600	15,920	30	+0.19%	41,242	6.57억
2026-05-18	16,250	16,410	15,440	15,890	-360	-2.22%	60,350	9.59억
2026-05-15	16,480	16,830	15,950	16,250	-210	-1.28%	62,758	10.2억
2026-05-14	16,100	16,460	16,100	16,460	380	+2.36%	43,496	7.16억
2026-05-13	16,050	16,400	15,910	16,080	-40	-0.25%	48,332	7.77억
2026-05-12	17,100	17,100	15,980	16,120	-680	-4.05%	91,535	14.76억
2026-05-11	17,680	17,680	16,600	16,800	-880	-4.98%	86,409	14.52억
2026-05-08	17,950	18,000	17,430	17,680	-250	-1.39%	50,741	8.97억
2026-05-07	17,800	18,390	17,750	17,930	190	+1.07%	44,102	7.91억
2026-05-06	18,560	18,560	17,680	17,740	-780	-4.21%	50,010	8.87억
2026-05-04	18,140	18,770	18,060	18,520	520	+2.89%	110,465	20.46억
2026-04-30	18,200	18,220	17,950	18,000	-200	-1.10%	29,423	5.3억
2026-04-29	18,200	18,230	17,890	18,200	80	+0.44%	36,736	6.69억
2026-04-28	18,090	18,200	18,000	18,120	70	+0.39%	46,299	8.39억
2026-04-27	17,950	18,160	17,940	18,050	100	+0.56%	41,332	7.46억
2026-04-24	17,850	18,200	17,850	17,950	-40	-0.22%	50,626	9.09억
2026-04-23	17,920	18,070	17,840	17,990	180	+1.01%	35,049	6.31억
2026-04-22	17,980	18,010	17,760	17,810	-170	-0.95%	23,761	4.23억
2026-04-21	17,970	18,280	17,960	17,980	320	+1.81%	54,771	9.85억
2026-04-20	17,750	17,800	17,600	17,660	-90	-0.51%	22,640	4억
2026-04-17	17,890	17,890	17,690	17,750	-140	-0.78%	17,985	3.19억
2026-04-16	18,120	18,120	17,750	17,890	-60	-0.33%	22,669	4.06억
2026-04-15	18,020	18,380	17,950	17,950	-20	-0.11%	31,562	5.67억
2026-04-14	17,780	18,050	17,740	17,970	200	+1.13%	16,541	2.97억
2026-04-13	18,140	18,140	17,750	17,770	-480	-2.63%	21,627	3.84억
2026-04-10	18,430	18,430	18,080	18,250	-50	-0.27%	25,528	4.66억
2026-04-09	18,460	18,470	18,040	18,300	-150	-0.81%	46,163	8.45억
2026-04-08	18,000	18,590	18,000	18,450	670	+3.77%	113,597	20.96억
2026-04-07	17,970	18,030	17,550	17,780	-20	-0.11%	31,351	5.57억
2026-04-06	17,920	17,990	17,650	17,800	-60	-0.34%	28,015	4.99억
2026-04-03	17,760	18,030	17,740	17,860	210	+1.19%	16,617	2.97억
2026-04-02	18,210	18,410	17,410	17,650	-560	-3.08%	29,554	5.22억
2026-04-01	17,640	18,270	17,610	18,210	920	+5.32%	57,983	10.56억
2026-03-31	17,540	17,600	17,220	17,290	-390	-2.21%	49,613	8.58억
2026-03-30	17,400	17,890	17,120	17,680	100	+0.57%	37,054	6.55억
2026-03-27	17,170	17,930	16,800	17,580	—	—	55,271	9.72억

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