대동스틸

048470KOSDAQ

2,730원-45 (-1.62%)전일 종가 2026-09-18

52주 위치

2,2754,52020%신고가 대비 -39.60%

시가총액: 263억
배당수익률: 1.10%
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 종가2,730원

시가총액263억

52주 최고4,520원

52주 최저2,275원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.0%	-7.9%	-15.1%	-2.3%	-25.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,850	2,860	2,700	2,730	-45	-1.62%	18,392	5,021만
2026-09-17	2,880	2,880	2,760	2,775	-30	-1.07%	13,511	3,749만
2026-09-16	2,810	2,845	2,780	2,805	-5	-0.18%	23,707	6,650만
2026-09-15	2,875	2,875	2,810	2,810	-65	-2.26%	11,566	3,250만
2026-09-14	2,855	2,875	2,805	2,875	-10	-0.35%	17,892	5,144만
2026-09-11	2,895	2,920	2,860	2,885	-10	-0.35%	12,043	3,474만
2026-09-10	2,895	2,945	2,830	2,895	0	0.00%	19,062	5,518만
2026-09-09	2,835	2,925	2,800	2,895	45	+1.58%	24,823	7,186만
2026-09-08	2,805	2,885	2,785	2,850	45	+1.60%	17,912	5,105만
2026-09-07	2,815	2,850	2,770	2,805	15	+0.54%	17,695	4,963만
2026-09-04	2,835	2,910	2,765	2,790	-35	-1.24%	22,280	6,216만
2026-09-03	3,025	3,080	2,735	2,825	-55	-1.91%	184,678	5.22억
2026-09-02	2,885	2,885	2,735	2,880	-5	-0.17%	13,993	4,030만
2026-09-01	2,770	2,885	2,690	2,885	130	+4.72%	23,838	6,877만
2026-08-31	2,785	2,820	2,665	2,755	5	+0.18%	10,768	2,967만
2026-08-28	2,790	2,825	2,695	2,750	0	0.00%	15,548	4,276만
2026-08-27	2,770	2,790	2,730	2,750	-25	-0.90%	13,927	3,830만
2026-08-26	2,780	2,800	2,715	2,775	-5	-0.18%	10,276	2,852만
2026-08-25	2,730	2,780	2,650	2,780	50	+1.83%	4,959	1,379만
2026-08-24	2,680	2,770	2,680	2,730	30	+1.11%	8,944	2,442만
2026-08-21	2,835	2,880	2,700	2,700	-120	-4.26%	16,107	4,349만
2026-08-20	2,865	2,910	2,750	2,820	-45	-1.57%	21,209	5,981만
2026-08-19	2,800	2,950	2,710	2,865	20	+0.70%	44,218	1.27억
2026-08-18	2,740	2,915	2,740	2,845	110	+4.02%	80,180	2.28억
2026-08-14	2,745	2,785	2,710	2,735	25	+0.92%	31,393	8,586만
2026-08-13	2,780	2,870	2,700	2,710	-30	-1.09%	77,817	2.11억
2026-08-12	2,710	2,780	2,675	2,740	30	+1.11%	36,946	1.01억
2026-08-11	2,695	2,750	2,675	2,710	15	+0.56%	44,084	1.19억
2026-08-10	2,615	3,090	2,590	2,695	80	+3.06%	364,690	9.83억
2026-08-07	2,640	2,755	2,600	2,615	15	+0.58%	56,507	1.48억
2026-08-06	2,560	2,620	2,560	2,600	20	+0.78%	13,202	3,433만
2026-08-05	2,500	2,605	2,500	2,580	80	+3.20%	19,959	5,149만
2026-08-04	2,355	2,505	2,355	2,500	120	+5.04%	14,861	3,715만
2026-08-03	2,345	2,440	2,345	2,380	10	+0.42%	23,708	5,643만
2026-07-31	2,310	2,380	2,300	2,370	60	+2.60%	26,014	6,165만
2026-07-30	2,315	2,435	2,275	2,310	0	0.00%	46,559	1.08억
2026-07-29	2,440	2,540	2,280	2,310	-115	-4.74%	33,210	7,672만
2026-07-28	2,695	2,695	2,425	2,425	-120	-4.72%	21,760	5,277만
2026-07-27	2,500	2,590	2,460	2,545	45	+1.80%	19,577	4,982만
2026-07-24	2,590	2,610	2,485	2,500	-100	-3.85%	49,260	1.23억
2026-07-23	2,575	2,615	2,535	2,600	25	+0.97%	22,519	5,855만
2026-07-22	2,520	2,600	2,515	2,575	60	+2.39%	15,241	3,925만
2026-07-21	2,490	2,555	2,480	2,515	0	0.00%	11,943	3,004만
2026-07-20	2,530	2,575	2,495	2,515	-75	-2.90%	14,208	3,573만
2026-07-16	2,645	2,680	2,555	2,590	-55	-2.08%	21,407	5,544만
2026-07-15	2,500	2,680	2,500	2,645	130	+5.17%	36,553	9,668만
2026-07-14	2,435	2,585	2,410	2,515	30	+1.21%	40,024	1.01억
2026-07-13	2,565	2,720	2,485	2,485	-150	-5.69%	31,209	7,755만
2026-07-10	2,510	2,640	2,470	2,635	120	+4.77%	29,130	7,676만
2026-07-09	2,455	2,550	2,435	2,515	15	+0.60%	17,032	4,284만
2026-07-08	2,570	2,650	2,500	2,500	-90	-3.47%	26,954	6,739만
2026-07-07	2,615	2,650	2,520	2,590	-25	-0.96%	17,556	4,547만
2026-07-06	2,515	2,665	2,515	2,615	100	+3.98%	32,126	8,401만
2026-07-03	2,505	2,585	2,450	2,515	-10	-0.40%	23,395	5,884만
2026-07-02	2,530	2,625	2,445	2,525	-5	-0.20%	34,645	8,748만
2026-07-01	2,520	2,670	2,480	2,530	10	+0.40%	46,278	1.17억
2026-06-30	2,595	2,660	2,505	2,520	-80	-3.08%	17,199	4,334만
2026-06-29	2,405	2,670	2,405	2,600	185	+7.66%	47,148	1.23억
2026-06-26	2,600	2,600	2,400	2,415	-195	-7.47%	80,254	1.94억
2026-06-25	2,680	2,740	2,610	2,610	-90	-3.33%	39,957	1.04억
2026-06-24	2,670	2,745	2,620	2,700	30	+1.12%	47,074	1.27억
2026-06-23	2,815	2,960	2,650	2,670	-145	-5.15%	143,962	3.84억
2026-06-22	2,810	2,975	2,780	2,815	5	+0.18%	55,806	1.57억
2026-06-19	2,965	2,980	2,775	2,810	-155	-5.23%	61,366	1.72억
2026-06-18	3,135	3,135	2,960	2,965	-100	-3.26%	70,327	2.09억
2026-06-17	3,050	3,600	3,050	3,065	65	+2.17%	903,940	27.71억
2026-06-16	3,090	3,210	2,965	3,000	-50	-1.64%	28,898	8,669만
2026-06-15	3,065	3,145	3,040	3,050	-10	-0.33%	28,768	8,774만
2026-06-12	2,945	3,080	2,945	3,060	115	+3.90%	43,656	1.34억
2026-06-11	2,830	2,990	2,830	2,945	50	+1.73%	26,692	7,861만
2026-06-10	2,910	3,000	2,840	2,895	0	0.00%	51,159	1.48억
2026-06-09	2,735	2,975	2,735	2,895	125	+4.51%	31,441	9,102만
2026-06-08	2,755	2,910	2,750	2,770	-140	-4.81%	48,466	1.34억
2026-06-05	2,910	2,915	2,780	2,910	5	+0.17%	49,178	1.43억
2026-06-04	2,765	2,985	2,765	2,905	95	+3.38%	29,766	8,647만
2026-06-02	2,840	2,840	2,730	2,810	-35	-1.23%	58,488	1.64억
2026-06-01	2,960	3,250	2,795	2,845	-115	-3.89%	142,466	4.05억
2026-05-29	3,105	3,105	2,945	2,960	-115	-3.74%	44,791	1.33억
2026-05-28	3,075	3,115	2,840	3,075	0	0.00%	48,728	1.5억
2026-05-27	3,185	3,185	3,050	3,075	-110	-3.45%	58,151	1.79억
2026-05-26	3,190	3,380	3,175	3,185	0	0.00%	29,956	9,541만
2026-05-22	3,135	3,250	3,135	3,185	55	+1.76%	23,692	7,546만
2026-05-21	3,090	3,200	3,090	3,130	50	+1.62%	31,319	9,803만
2026-05-20	3,110	3,165	3,015	3,080	-30	-0.96%	60,098	1.85억
2026-05-19	3,245	3,255	3,090	3,110	-145	-4.45%	76,581	2.38억
2026-05-18	3,250	3,255	3,090	3,255	5	+0.15%	75,568	2.46억
2026-05-15	3,350	3,420	3,215	3,250	-100	-2.99%	98,020	3.19억
2026-05-14	3,325	3,425	3,315	3,350	35	+1.06%	66,889	2.24억
2026-05-13	3,270	3,370	3,255	3,315	45	+1.38%	77,729	2.58억
2026-05-12	3,400	3,455	3,190	3,270	-135	-3.96%	171,686	5.61억
2026-05-11	3,510	3,545	3,370	3,405	-95	-2.71%	132,291	4.5억
2026-05-08	3,485	3,600	3,460	3,500	-45	-1.27%	93,460	3.27억
2026-05-07	3,665	3,835	3,465	3,545	-5	-0.14%	535,587	18.99억
2026-05-06	3,705	3,745	3,525	3,550	-60	-1.66%	231,773	8.23억
2026-05-04	3,650	3,680	3,580	3,610	-15	-0.41%	263,036	9.5억
2026-04-30	3,785	3,810	3,600	3,625	-155	-4.10%	461,878	16.74억
2026-04-29	4,010	4,040	3,710	3,780	-220	-5.50%	886,519	33.51억
2026-04-28	3,570	4,520	3,520	4,000	460	+12.99%	10,088,599	404억
2026-04-27	3,480	3,540	3,470	3,540	75	+2.16%	83,254	2.95억
2026-04-24	3,410	3,485	3,380	3,465	40	+1.17%	40,617	1.41억
2026-04-23	3,495	3,505	3,385	3,425	-45	-1.30%	54,507	1.87억
2026-04-22	3,465	3,490	3,440	3,470	5	+0.14%	50,716	1.76억
2026-04-21	3,490	3,600	3,465	3,465	-25	-0.72%	98,224	3.4억
2026-04-20	3,550	3,635	3,465	3,490	0	0.00%	172,244	6.01억
2026-04-17	3,505	3,505	3,460	3,490	0	0.00%	46,637	1.63억
2026-04-16	3,490	3,540	3,445	3,490	5	+0.14%	121,855	4.25억
2026-04-15	3,545	3,550	3,455	3,485	-65	-1.83%	161,361	5.62억
2026-04-14	3,495	3,620	3,435	3,550	65	+1.87%	276,879	9.83억
2026-04-13	3,450	3,520	3,380	3,485	35	+1.01%	266,372	9.28억
2026-04-10	3,545	3,645	3,390	3,450	-50	-1.43%	376,402	12.99억
2026-04-09	3,320	3,800	3,255	3,500	130	+3.86%	1,922,293	67.28억
2026-04-08	3,200	3,400	3,185	3,370	205	+6.48%	159,203	5.37억
2026-04-07	3,255	3,280	3,145	3,165	-115	-3.51%	37,139	1.18억
2026-04-06	3,330	3,350	3,230	3,280	-75	-2.24%	81,401	2.67억
2026-04-03	3,560	3,560	3,270	3,355	85	+2.60%	331,809	11.13억
2026-04-02	3,350	3,385	3,065	3,270	-50	-1.51%	144,554	4.73억
2026-04-01	3,260	3,320	3,215	3,320	85	+2.63%	61,352	2.04억
2026-03-31	3,165	3,265	3,145	3,235	30	+0.94%	73,354	2.37억
2026-03-30	3,150	3,245	3,010	3,205	-40	-1.23%	36,168	1.16억
2026-03-27	3,160	3,340	3,100	3,245	—	—	79,719	2.59억

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