동원수산
030720KOSPI· 어업5,040원-190 (-3.63%)전일 종가 2026-09-18
52주 위치
4,9658,0502%신고가 대비 -37.39%
- 시가총액
- 235억
- PER
- 2.20
- PBR
- 0.36
- EPS(TTM)
- 2,286원
- BPS
- 14,091원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -13.4% | -15.7% | -14.0% | -17.1% | -17.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,190 | 5,270 | 4,995 | 5,040 | -190 | -3.63% | 46,200 | 2.33억 |
| 2026-09-17 | 5,260 | 5,360 | 5,100 | 5,230 | -30 | -0.57% | 20,114 | 1.05억 |
| 2026-09-16 | 5,310 | 5,390 | 5,230 | 5,260 | -50 | -0.94% | 25,127 | 1.32억 |
| 2026-09-15 | 5,170 | 5,340 | 5,170 | 5,310 | -10 | -0.19% | 14,247 | 7,565만 |
| 2026-09-14 | 5,140 | 5,340 | 5,140 | 5,320 | 60 | +1.14% | 13,366 | 7,111만 |
| 2026-09-11 | 5,090 | 5,280 | 5,080 | 5,260 | 120 | +2.33% | 17,372 | 9,138만 |
| 2026-09-10 | 5,230 | 5,300 | 5,110 | 5,140 | -80 | -1.53% | 15,102 | 7,762만 |
| 2026-09-09 | 5,150 | 5,300 | 5,030 | 5,220 | 120 | +2.35% | 33,746 | 1.76억 |
| 2026-09-08 | 5,280 | 5,340 | 4,965 | 5,100 | -240 | -4.49% | 110,187 | 5.62억 |
| 2026-09-07 | 5,450 | 5,560 | 5,290 | 5,340 | -250 | -4.47% | 122,859 | 6.56억 |
| 2026-09-04 | 5,480 | 5,670 | 5,480 | 5,590 | 60 | +1.08% | 32,428 | 1.81억 |
| 2026-09-03 | 5,530 | 5,680 | 5,460 | 5,530 | 0 | 0.00% | 25,897 | 1.43억 |
| 2026-09-02 | 5,450 | 5,690 | 5,370 | 5,530 | 20 | +0.36% | 54,594 | 3.02억 |
| 2026-09-01 | 5,100 | 5,530 | 5,030 | 5,510 | 90 | +1.66% | 112,315 | 6.19억 |
| 2026-08-28 | 5,450 | 5,690 | 5,150 | 5,420 | 110 | +2.07% | 253,462 | 13.74억 |
| 2026-08-27 | 5,830 | 5,850 | 5,250 | 5,310 | -520 | -8.92% | 220,644 | 11.72억 |
| 2026-08-26 | 5,940 | 5,970 | 5,760 | 5,830 | -110 | -1.85% | 37,459 | 2.18억 |
| 2026-08-25 | 5,760 | 5,990 | 5,700 | 5,940 | 130 | +2.24% | 14,209 | 8,440만 |
| 2026-08-24 | 5,720 | 5,850 | 5,450 | 5,810 | 40 | +0.69% | 49,221 | 2.86억 |
| 2026-08-21 | 5,890 | 5,890 | 5,760 | 5,770 | -120 | -2.04% | 15,493 | 8,939만 |
| 2026-08-20 | 5,970 | 6,060 | 5,880 | 5,890 | -80 | -1.34% | 30,085 | 1.77억 |
| 2026-08-19 | 5,820 | 6,090 | 5,650 | 5,970 | 150 | +2.58% | 55,733 | 3.33억 |
| 2026-08-18 | 5,990 | 6,080 | 5,800 | 5,820 | -200 | -3.32% | 27,469 | 1.6억 |
| 2026-08-14 | 6,100 | 6,120 | 5,950 | 6,020 | -80 | -1.31% | 28,695 | 1.73억 |
| 2026-08-13 | 6,150 | 6,180 | 5,810 | 6,100 | -50 | -0.81% | 56,560 | 3.45억 |
| 2026-08-12 | 6,260 | 6,270 | 6,070 | 6,150 | -110 | -1.76% | 46,895 | 2.88억 |
| 2026-08-11 | 6,250 | 6,350 | 6,180 | 6,260 | -100 | -1.57% | 30,722 | 1.92억 |
| 2026-08-10 | 5,890 | 6,380 | 5,890 | 6,360 | 470 | +7.98% | 52,390 | 3.33억 |
| 2026-08-07 | 5,990 | 5,990 | 5,850 | 5,890 | -100 | -1.67% | 26,927 | 1.59억 |
| 2026-08-06 | 6,100 | 6,100 | 5,930 | 5,990 | -200 | -3.23% | 36,393 | 2.18억 |
| 2026-08-05 | 5,600 | 6,260 | 5,260 | 6,190 | 620 | +11.13% | 157,357 | 9.74억 |
| 2026-08-04 | 5,460 | 5,590 | 5,250 | 5,570 | 70 | +1.27% | 19,300 | 1.08억 |
| 2026-08-03 | 5,480 | 5,580 | 5,390 | 5,500 | 40 | +0.73% | 27,797 | 1.53억 |
| 2026-07-31 | 5,430 | 5,620 | 5,390 | 5,460 | 60 | +1.11% | 16,967 | 9,264만 |
| 2026-07-30 | 5,110 | 5,560 | 5,110 | 5,400 | 60 | +1.12% | 20,418 | 1.1억 |
| 2026-07-29 | 5,520 | 5,620 | 5,200 | 5,340 | -180 | -3.26% | 43,794 | 2.34억 |
| 2026-07-28 | 5,830 | 5,830 | 5,470 | 5,520 | -190 | -3.33% | 49,449 | 2.73억 |
| 2026-07-27 | 5,680 | 5,850 | 5,640 | 5,710 | 30 | +0.53% | 32,827 | 1.87억 |
| 2026-07-24 | 5,770 | 5,900 | 5,680 | 5,680 | -90 | -1.56% | 43,834 | 2.49억 |
| 2026-07-23 | 5,710 | 5,880 | 5,560 | 5,770 | 60 | +1.05% | 46,569 | 2.69억 |
| 2026-07-22 | 5,730 | 5,880 | 5,660 | 5,710 | -20 | -0.35% | 63,470 | 3.62억 |
| 2026-07-21 | 5,910 | 6,120 | 5,520 | 5,730 | -210 | -3.54% | 67,049 | 3.84억 |
| 2026-07-20 | 6,320 | 6,350 | 5,810 | 5,940 | -440 | -6.90% | 147,454 | 8.76억 |
| 2026-07-16 | 7,010 | 7,980 | 6,260 | 6,380 | -620 | -8.86% | 820,250 | 52.33억 |
| 2026-07-15 | 6,130 | 7,220 | 6,040 | 7,000 | 870 | +14.19% | 368,624 | 25.8억 |
| 2026-07-14 | 5,760 | 6,370 | 5,680 | 6,130 | 310 | +5.33% | 223,719 | 13.71억 |
| 2026-07-13 | 6,250 | 6,290 | 5,810 | 5,820 | -430 | -6.88% | 118,410 | 6.89억 |
| 2026-07-10 | 5,890 | 6,390 | 5,890 | 6,250 | 360 | +6.11% | 153,480 | 9.59억 |
| 2026-07-09 | 5,540 | 6,190 | 5,480 | 5,890 | 340 | +6.13% | 171,155 | 10.08억 |
| 2026-07-08 | 5,760 | 5,760 | 5,480 | 5,550 | -130 | -2.29% | 18,881 | 1.05억 |
| 2026-07-07 | 5,630 | 5,770 | 5,600 | 5,680 | 0 | 0.00% | 14,175 | 8,051만 |
| 2026-07-06 | 5,650 | 5,810 | 5,560 | 5,680 | 0 | 0.00% | 28,098 | 1.6억 |
| 2026-07-03 | 5,650 | 5,730 | 5,590 | 5,680 | 20 | +0.35% | 23,183 | 1.32억 |
| 2026-07-02 | 5,770 | 5,770 | 5,630 | 5,660 | 0 | 0.00% | 38,347 | 2.17억 |
| 2026-07-01 | 5,740 | 5,800 | 5,620 | 5,660 | -20 | -0.35% | 24,721 | 1.4억 |
| 2026-06-30 | 5,700 | 5,850 | 5,550 | 5,680 | 40 | +0.71% | 24,529 | 1.39억 |
| 2026-06-29 | 5,370 | 5,640 | 5,330 | 5,640 | 270 | +5.03% | 40,145 | 2.26억 |
| 2026-06-26 | 5,490 | 5,600 | 5,320 | 5,370 | -170 | -3.07% | 26,436 | 1.42억 |
| 2026-06-25 | 5,600 | 5,980 | 5,430 | 5,540 | -60 | -1.07% | 33,868 | 1.88억 |
| 2026-06-24 | 5,500 | 5,750 | 5,450 | 5,600 | 100 | +1.82% | 30,846 | 1.73억 |
| 2026-06-23 | 5,960 | 5,960 | 5,480 | 5,500 | -350 | -5.98% | 47,825 | 2.63억 |
| 2026-06-22 | 5,740 | 5,950 | 5,630 | 5,850 | 110 | +1.92% | 22,627 | 1.32억 |
| 2026-06-19 | 5,980 | 6,000 | 5,690 | 5,740 | -240 | -4.01% | 31,652 | 1.82억 |
| 2026-06-18 | 6,010 | 6,120 | 5,900 | 5,980 | -30 | -0.50% | 24,259 | 1.45억 |
| 2026-06-17 | 6,070 | 6,140 | 6,010 | 6,010 | -60 | -0.99% | 8,009 | 4,813만 |
| 2026-06-16 | 6,050 | 6,070 | 5,940 | 6,070 | 0 | 0.00% | 12,739 | 7,733만 |
| 2026-06-15 | 6,080 | 6,140 | 6,000 | 6,070 | 0 | 0.00% | 10,173 | 6,175만 |
| 2026-06-12 | 5,980 | 6,130 | 5,980 | 6,070 | 90 | +1.51% | 16,327 | 9,910만 |
| 2026-06-11 | 5,940 | 6,140 | 5,910 | 5,980 | -30 | -0.50% | 17,278 | 1.03억 |
| 2026-06-10 | 5,880 | 6,100 | 5,880 | 6,010 | -10 | -0.17% | 36,274 | 2.18억 |
| 2026-06-09 | 5,810 | 6,090 | 5,550 | 6,020 | 220 | +3.79% | 55,018 | 3.31억 |
| 2026-06-08 | 5,450 | 5,840 | 5,210 | 5,800 | 120 | +2.11% | 29,653 | 1.72억 |
| 2026-06-05 | 5,690 | 5,810 | 5,600 | 5,680 | -10 | -0.18% | 19,322 | 1.1억 |
| 2026-06-04 | 5,720 | 5,880 | 5,600 | 5,690 | 90 | +1.61% | 24,626 | 1.4억 |
| 2026-06-02 | 5,790 | 5,830 | 5,500 | 5,600 | -190 | -3.28% | 67,240 | 3.77억 |
| 2026-06-01 | 5,970 | 6,080 | 5,690 | 5,790 | -210 | -3.50% | 101,876 | 5.9억 |
| 2026-05-29 | 6,130 | 6,130 | 5,940 | 6,000 | -130 | -2.12% | 33,161 | 1.99억 |
| 2026-05-28 | 6,070 | 6,140 | 6,010 | 6,130 | 60 | +0.99% | 23,993 | 1.47억 |
| 2026-05-27 | 6,290 | 6,290 | 5,840 | 6,070 | -130 | -2.10% | 47,603 | 2.89억 |
| 2026-05-26 | 6,370 | 6,410 | 6,060 | 6,200 | -140 | -2.21% | 48,857 | 3.03억 |
| 2026-05-22 | 5,950 | 6,400 | 5,950 | 6,340 | 430 | +7.28% | 51,022 | 3.23억 |
| 2026-05-21 | 6,020 | 6,130 | 5,840 | 5,910 | -110 | -1.83% | 36,138 | 2.14억 |
| 2026-05-20 | 6,050 | 6,090 | 5,880 | 6,020 | -70 | -1.15% | 25,680 | 1.55억 |
| 2026-05-19 | 6,220 | 6,270 | 5,980 | 6,090 | -130 | -2.09% | 36,333 | 2.21억 |
| 2026-05-18 | 6,240 | 6,300 | 6,070 | 6,220 | -20 | -0.32% | 24,808 | 1.54억 |
| 2026-05-15 | 6,420 | 6,460 | 6,090 | 6,240 | -160 | -2.50% | 59,334 | 3.7억 |
| 2026-05-14 | 6,470 | 6,540 | 6,320 | 6,400 | -70 | -1.08% | 39,672 | 2.54억 |
| 2026-05-13 | 6,790 | 6,790 | 6,350 | 6,470 | -340 | -4.99% | 56,972 | 3.69억 |
| 2026-05-12 | 6,790 | 7,180 | 6,630 | 6,810 | 20 | +0.29% | 107,365 | 7.31억 |
| 2026-05-11 | 7,150 | 7,210 | 6,760 | 6,790 | -360 | -5.03% | 42,867 | 2.91억 |
| 2026-05-08 | 7,020 | 7,370 | 6,930 | 7,150 | -40 | -0.56% | 32,150 | 2.3억 |
| 2026-05-07 | 7,630 | 7,630 | 7,080 | 7,190 | -440 | -5.77% | 71,976 | 5.18억 |
| 2026-05-06 | 7,640 | 8,050 | 7,610 | 7,630 | 10 | +0.13% | 124,925 | 9.53억 |
| 2026-05-04 | 7,450 | 7,780 | 7,080 | 7,620 | 620 | +8.86% | 167,893 | 12.79억 |
| 2026-04-30 | 7,070 | 7,070 | 6,900 | 7,000 | -70 | -0.99% | 40,452 | 2.83억 |
| 2026-04-29 | 6,750 | 7,430 | 6,750 | 7,070 | 320 | +4.74% | 145,379 | 10.28억 |
| 2026-04-28 | 7,110 | 7,150 | 6,650 | 6,750 | -360 | -5.06% | 75,262 | 5.08억 |
| 2026-04-27 | 6,430 | 7,770 | 6,430 | 7,110 | 680 | +10.58% | 552,585 | 39.29억 |
| 2026-04-24 | 6,330 | 6,440 | 6,330 | 6,430 | 100 | +1.58% | 14,487 | 9,315만 |
| 2026-04-23 | 6,430 | 6,430 | 6,150 | 6,330 | -100 | -1.56% | 42,136 | 2.67억 |
| 2026-04-22 | 6,530 | 6,580 | 6,390 | 6,430 | -100 | -1.53% | 32,418 | 2.08억 |
| 2026-04-21 | 6,580 | 6,640 | 6,520 | 6,530 | -50 | -0.76% | 16,645 | 1.09억 |
| 2026-04-20 | 6,450 | 6,640 | 6,450 | 6,580 | 130 | +2.02% | 54,509 | 3.59억 |
| 2026-04-17 | 6,350 | 6,490 | 6,340 | 6,450 | 60 | +0.94% | 22,042 | 1.42억 |
| 2026-04-16 | 6,320 | 6,410 | 6,300 | 6,390 | 70 | +1.11% | 33,839 | 2.16억 |
| 2026-04-15 | 6,300 | 6,360 | 6,250 | 6,320 | 70 | +1.12% | 31,202 | 1.97억 |
| 2026-04-14 | 6,180 | 6,280 | 6,180 | 6,250 | 20 | +0.32% | 21,266 | 1.33억 |
| 2026-04-13 | 6,190 | 6,240 | 6,120 | 6,230 | 40 | +0.65% | 20,190 | 1.26억 |
| 2026-04-10 | 6,070 | 6,240 | 6,050 | 6,190 | 150 | +2.48% | 40,158 | 2.49억 |
| 2026-04-09 | 6,070 | 6,070 | 6,030 | 6,040 | 10 | +0.17% | 7,620 | 4,602만 |
| 2026-04-08 | 5,990 | 6,090 | 5,950 | 6,030 | 90 | +1.52% | 30,360 | 1.83억 |
| 2026-04-07 | 6,000 | 6,170 | 5,900 | 5,940 | 20 | +0.34% | 31,483 | 1.87억 |
| 2026-04-06 | 5,860 | 5,950 | 5,830 | 5,920 | 30 | +0.51% | 15,871 | 9,396만 |
| 2026-04-03 | 5,860 | 5,890 | 5,830 | 5,890 | 40 | +0.68% | 17,992 | 1.06억 |
| 2026-04-02 | 5,900 | 5,930 | 5,800 | 5,850 | -50 | -0.85% | 10,531 | 6,161만 |
| 2026-04-01 | 5,920 | 5,920 | 5,830 | 5,900 | 90 | +1.55% | 13,013 | 7,678만 |
| 2026-03-31 | 5,700 | 5,880 | 5,700 | 5,810 | 20 | +0.35% | 9,812 | 5,701만 |
| 2026-03-30 | 5,840 | 5,840 | 5,710 | 5,790 | -90 | -1.53% | 13,459 | 7,793만 |
| 2026-03-27 | 5,900 | 5,900 | 5,780 | 5,880 | -10 | -0.17% | 9,544 | 5,612만 |
| 2026-03-26 | 5,910 | 5,920 | 5,850 | 5,890 | — | — | 6,731 | 3,965만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)