대화제약

067080KOSDAQ

11,150원-300 (-2.62%)전일 종가 2026-09-18

52주 위치

7,46024,90021%신고가 대비 -55.22%

시가총액: 2,076억
PER: 44.60
PBR: 2.57
EPS(TTM): 250원
BPS: 4,331원
자사주비율: 1.04%
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 종가11,150원

시가총액2,076억

52주 최고24,900원

52주 최저7,460원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.4%	+6.7%	-26.3%	-36.0%	-21.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,390	11,390	11,090	11,150	-300	-2.62%	69,253	7.72억
2026-09-17	11,450	11,600	11,340	11,450	180	+1.60%	79,666	9.12억
2026-09-16	11,150	11,580	11,110	11,270	-20	-0.18%	86,708	9.77억
2026-09-15	10,800	11,440	10,800	11,290	690	+6.51%	176,875	19.97억
2026-09-14	10,720	10,790	10,560	10,600	-160	-1.49%	29,909	3.17억
2026-09-11	10,800	10,910	10,710	10,760	-150	-1.37%	22,625	2.43억
2026-09-10	10,900	10,920	10,690	10,910	-40	-0.37%	21,295	2.32억
2026-09-09	11,000	11,000	10,870	10,950	-30	-0.27%	27,660	3.03억
2026-09-08	10,950	11,230	10,830	10,980	-30	-0.27%	76,872	8.44억
2026-09-07	11,050	11,130	10,870	11,010	50	+0.46%	41,205	4.54억
2026-09-04	10,580	11,460	10,500	10,960	360	+3.40%	151,157	16.57억
2026-09-03	10,850	10,850	10,440	10,600	-270	-2.48%	58,617	6.21억
2026-09-02	12,000	12,200	10,860	10,870	-390	-3.46%	291,901	31.73억
2026-09-01	10,740	11,330	10,600	11,260	520	+4.84%	160,592	18.08억
2026-08-31	10,830	10,830	10,520	10,740	-90	-0.83%	34,493	3.7억
2026-08-28	10,580	10,920	10,560	10,830	260	+2.46%	58,426	6.33억
2026-08-27	10,590	10,660	10,520	10,570	-80	-0.75%	36,439	3.85억
2026-08-26	10,570	10,710	10,480	10,650	80	+0.76%	44,666	4.76억
2026-08-25	10,550	10,590	10,250	10,570	-130	-1.21%	56,518	5.97억
2026-08-24	10,530	10,790	10,390	10,700	520	+5.11%	107,606	11.51억
2026-08-21	10,450	10,550	10,030	10,180	-440	-4.14%	69,502	7.08억
2026-08-20	10,940	11,130	10,550	10,620	180	+1.72%	119,560	12.7억
2026-08-19	10,750	10,930	10,330	10,440	250	+2.45%	275,489	28.76억
2026-08-18	10,870	10,870	10,120	10,190	-510	-4.77%	48,426	4.93억
2026-08-14	10,900	11,040	10,580	10,700	-220	-2.01%	48,971	5.24억
2026-08-13	10,860	11,300	10,800	10,920	-90	-0.82%	48,316	5.28억
2026-08-12	11,050	11,090	10,640	11,010	10	+0.09%	76,485	8.42억
2026-08-11	11,190	11,190	10,840	11,000	-400	-3.51%	137,281	15.1억
2026-08-10	11,680	11,680	10,750	11,400	1,950	+20.63%	587,029	66.92억
2026-08-07	9,600	9,600	9,260	9,450	-50	-0.53%	17,646	1.67억
2026-08-06	9,300	9,630	9,280	9,500	170	+1.82%	44,046	4.18억
2026-08-05	9,370	9,460	9,300	9,330	60	+0.65%	35,190	3.28억
2026-08-04	8,800	9,300	8,800	9,270	420	+4.75%	45,450	4.21억
2026-08-03	8,770	9,140	8,730	8,850	-30	-0.34%	41,982	3.72억
2026-07-31	8,150	8,890	8,150	8,880	890	+11.14%	69,847	6.2억
2026-07-30	7,460	8,330	7,460	7,990	120	+1.52%	59,218	4.73억
2026-07-29	8,530	8,750	7,690	7,870	-660	-7.74%	95,853	7.54억
2026-07-28	8,890	8,900	8,470	8,530	-540	-5.95%	57,243	4.88억
2026-07-27	9,100	9,220	8,940	9,070	-40	-0.44%	32,515	2.95억
2026-07-24	9,140	9,330	8,900	9,110	-230	-2.46%	72,356	6.59억
2026-07-23	8,930	9,350	8,930	9,340	360	+4.01%	60,845	5.68억
2026-07-22	9,080	9,330	8,980	8,980	-210	-2.29%	87,040	7.82억
2026-07-21	9,150	9,490	8,830	9,190	-110	-1.18%	139,297	12.8억
2026-07-20	10,090	10,090	9,090	9,300	-690	-6.91%	129,445	12.04억
2026-07-16	10,320	11,440	9,780	9,990	-150	-1.48%	940,725	93.98억
2026-07-15	10,400	10,490	9,800	10,140	-10	-0.10%	328,499	33.31억
2026-07-14	9,010	10,540	8,650	10,150	1,080	+11.91%	402,414	40.85억
2026-07-13	10,100	10,150	9,070	9,070	140	+1.57%	176,808	16.04억
2026-07-10	8,560	9,100	8,560	8,930	380	+4.44%	43,456	3.88억
2026-07-09	8,600	8,910	8,540	8,550	-180	-2.06%	42,475	3.63억
2026-07-08	8,810	9,090	8,600	8,730	-320	-3.54%	34,763	3.03억
2026-07-07	9,030	9,350	8,850	9,050	-180	-1.95%	43,651	3.95억
2026-07-06	9,120	9,370	8,950	9,230	-20	-0.22%	36,355	3.36억
2026-07-03	9,280	9,370	8,420	9,250	-120	-1.28%	74,554	6.9억
2026-07-02	9,780	9,780	9,210	9,370	-900	-8.76%	82,714	7.75억
2026-07-01	11,250	11,250	9,880	10,270	770	+8.11%	481,876	49.49억
2026-06-30	9,780	9,890	9,450	9,500	-330	-3.36%	35,053	3.33억
2026-06-29	8,500	9,840	8,390	9,830	1,060	+12.09%	69,754	6.86억
2026-06-26	9,410	9,450	8,690	8,770	-690	-7.29%	72,007	6.32억
2026-06-25	9,750	10,000	9,460	9,460	-380	-3.86%	40,787	3.86억
2026-06-24	9,440	9,990	9,440	9,840	110	+1.13%	50,045	4.92억
2026-06-23	9,990	10,190	9,450	9,730	-490	-4.79%	60,764	5.91억
2026-06-22	10,000	10,290	9,990	10,220	0	0.00%	31,607	3.23억
2026-06-19	10,310	10,650	10,030	10,220	-230	-2.20%	66,096	6.76억
2026-06-18	11,080	11,180	10,270	10,450	-630	-5.69%	81,465	8.51억
2026-06-17	10,550	11,160	10,200	11,080	630	+6.03%	86,052	9.53억
2026-06-16	10,820	10,850	10,140	10,450	-250	-2.34%	211,712	22.12억
2026-06-15	10,620	11,180	10,460	10,700	290	+2.79%	205,326	21.97억
2026-06-12	11,050	11,340	10,400	10,410	-310	-2.89%	235,727	24.54억
2026-06-11	10,740	10,740	10,360	10,720	-100	-0.92%	25,296	2.71억
2026-06-10	10,700	11,070	10,460	10,820	20	+0.19%	25,830	2.79억
2026-06-09	10,510	11,000	10,300	10,800	250	+2.37%	48,894	5.28억
2026-06-08	10,370	11,100	10,300	10,550	-1,120	-9.60%	45,799	4.83억
2026-06-05	11,910	12,150	11,670	11,670	-130	-1.10%	48,942	5.71억
2026-06-04	11,510	12,270	11,510	11,800	100	+0.85%	36,864	4.35억
2026-06-02	11,810	12,020	11,600	11,700	-480	-3.94%	69,843	8.17억
2026-06-01	12,490	12,540	12,000	12,180	-340	-2.72%	84,576	10.3억
2026-05-29	12,780	13,000	12,250	12,520	-110	-0.87%	46,405	5.81억
2026-05-28	12,990	13,130	12,260	12,630	-490	-3.73%	111,140	14.04억
2026-05-27	13,740	13,740	13,090	13,120	-360	-2.67%	70,311	9.22억
2026-05-26	14,150	14,230	13,460	13,480	-520	-3.71%	62,566	8.43억
2026-05-22	13,250	14,230	13,250	14,000	800	+6.06%	103,513	14.49억
2026-05-21	13,110	13,430	13,090	13,200	400	+3.13%	64,900	8.57억
2026-05-20	12,990	13,060	12,590	12,800	0	0.00%	72,089	9.23억
2026-05-19	13,220	13,540	12,780	12,800	-750	-5.54%	134,800	17.25억
2026-05-18	14,010	14,220	13,550	13,550	-850	-5.90%	123,901	16.79억
2026-05-15	15,550	15,550	14,160	14,400	-1,560	-9.77%	222,487	32.04억
2026-05-14	17,760	17,800	15,380	15,960	1,100	+7.40%	858,058	137억
2026-05-13	14,800	14,990	14,550	14,860	300	+2.06%	81,272	12.08억
2026-05-12	14,270	14,830	14,080	14,560	330	+2.32%	102,036	14.86억
2026-05-11	14,380	15,000	14,050	14,230	0	0.00%	67,454	9.6억
2026-05-08	14,300	14,430	14,030	14,230	80	+0.57%	36,340	5.17억
2026-05-07	14,330	14,340	14,030	14,150	-220	-1.53%	80,045	11.33억
2026-05-06	14,560	14,590	14,160	14,370	-300	-2.04%	73,336	10.54억
2026-05-04	14,900	15,020	14,660	14,670	-50	-0.34%	43,837	6.43억
2026-04-30	15,110	15,260	14,710	14,720	-240	-1.60%	52,088	7.67억
2026-04-29	14,950	15,150	14,950	14,960	-50	-0.33%	23,768	3.56억
2026-04-28	15,030	15,100	14,790	15,010	-10	-0.07%	53,181	7.98억
2026-04-27	15,240	15,270	14,960	15,020	-130	-0.86%	71,825	10.79억
2026-04-24	15,140	15,300	15,060	15,150	-30	-0.20%	28,010	4.24억
2026-04-23	15,250	15,310	14,960	15,180	50	+0.33%	62,065	9.42억
2026-04-22	15,300	15,330	14,950	15,130	-330	-2.13%	54,267	8.21억
2026-04-21	15,600	15,690	15,240	15,460	-80	-0.51%	54,893	8.49억
2026-04-20	15,800	15,800	15,360	15,540	240	+1.57%	102,182	15.88억
2026-04-17	14,990	15,340	14,800	15,300	470	+3.17%	76,260	11.67억
2026-04-16	15,000	15,020	14,800	14,830	-80	-0.54%	54,603	8.1억
2026-04-15	14,260	15,010	14,220	14,910	790	+5.59%	97,552	14.55억
2026-04-14	14,110	14,350	14,080	14,120	150	+1.07%	43,063	6.08억
2026-04-13	13,850	13,970	13,740	13,970	-30	-0.21%	28,202	3.94억
2026-04-10	14,050	14,070	13,820	14,000	60	+0.43%	49,220	6.89억
2026-04-09	14,170	14,170	13,850	13,940	-210	-1.48%	49,967	6.97억
2026-04-08	14,100	14,280	14,050	14,150	220	+1.58%	42,229	5.98억
2026-04-07	14,050	14,180	13,740	13,930	-100	-0.71%	42,134	5.87억
2026-04-06	14,070	14,210	13,910	14,030	-180	-1.27%	37,187	5.22억
2026-04-03	14,300	14,550	14,010	14,210	0	0.00%	50,064	7.11억
2026-04-02	14,890	15,100	13,990	14,210	-670	-4.50%	86,547	12.3억
2026-04-01	14,490	14,970	14,450	14,880	710	+5.01%	85,387	12.71억
2026-03-31	14,520	14,640	14,110	14,170	-400	-2.75%	53,147	7.53억
2026-03-30	14,100	14,570	13,890	14,570	150	+1.04%	39,684	5.78억
2026-03-27	14,130	14,490	13,940	14,420	—	—	35,208	5.08억

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