대웅제약

069620KOSPI

109,200원-2,100 (-1.89%)전일 종가 2026-09-18

52주 위치

105,000199,4004%신고가 대비 -45.24%

시가총액: 1.3조1조 2,653억
PER: 6.43
PBR: 1.19
EPS(TTM): 16,989원
BPS: 91,825원
배당수익률: 0.55%
자사주비율: 0.69%
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 종가109,200원

시가총액1조 2,653억

52주 최고199,400원

52주 최저105,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.8%	-9.8%	-32.7%	-36.6%	-21.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	111,600	111,800	109,200	109,200	-2,100	-1.89%	15,369	16.78억
2026-09-17	109,500	112,000	109,300	111,300	2,400	+2.20%	9,603	10.69억
2026-09-16	110,800	111,000	107,500	108,900	-900	-0.82%	16,844	18.34억
2026-09-15	110,400	112,000	109,500	109,800	-1,300	-1.17%	13,182	14.47억
2026-09-14	111,000	112,700	110,000	111,100	-800	-0.71%	12,352	13.72억
2026-09-11	111,100	113,100	110,900	111,900	-1,300	-1.15%	12,845	14.37억
2026-09-10	113,600	114,100	110,200	113,200	-1,200	-1.05%	30,524	34.55억
2026-09-09	116,500	116,500	113,400	114,400	-1,200	-1.04%	18,397	21.05억
2026-09-08	117,500	117,800	115,500	115,600	-1,000	-0.86%	12,045	13.92억
2026-09-07	118,100	118,100	115,300	116,600	500	+0.43%	13,558	15.81억
2026-09-04	116,000	118,200	114,600	116,100	1,300	+1.13%	25,059	29.09억
2026-09-03	118,800	120,800	113,600	114,800	-9,300	-7.49%	57,531	66.05억
2026-09-02	125,000	127,000	123,400	124,100	-2,700	-2.13%	22,809	28.31억
2026-09-01	127,200	128,500	124,900	126,800	-200	-0.16%	18,628	23.62억
2026-08-31	128,600	128,600	124,100	127,000	-1,800	-1.40%	20,392	25.9억
2026-08-28	124,500	128,900	123,000	128,800	3,900	+3.12%	19,931	25.67억
2026-08-27	127,600	128,200	123,500	124,900	-3,100	-2.42%	24,812	30.99억
2026-08-26	122,600	128,500	122,000	128,000	5,800	+4.75%	34,149	43.71억
2026-08-25	124,300	124,300	118,300	122,200	-2,400	-1.93%	33,635	41.1억
2026-08-24	119,600	124,800	119,200	124,600	5,100	+4.27%	23,186	28.89억
2026-08-21	118,900	120,500	116,200	119,500	-1,400	-1.16%	15,747	18.82억
2026-08-20	120,100	122,500	119,600	120,900	2,600	+2.20%	24,102	29.14억
2026-08-19	117,000	118,500	115,000	118,300	-200	-0.17%	15,346	18.15억
2026-08-18	124,000	124,700	117,100	118,500	-6,100	-4.90%	49,106	58.19억
2026-08-14	123,500	125,900	123,100	124,600	1,300	+1.05%	16,708	20.82억
2026-08-13	125,800	126,300	121,700	123,300	-1,500	-1.20%	37,108	45.75억
2026-08-12	128,800	130,800	124,600	124,800	-5,300	-4.07%	27,602	34.45억
2026-08-11	129,200	133,800	128,300	130,100	600	+0.46%	19,065	24.8억
2026-08-10	128,600	130,900	125,800	129,500	500	+0.39%	13,834	17.92억
2026-08-07	126,700	129,400	124,800	129,000	1,000	+0.78%	19,709	25.42억
2026-08-06	124,100	128,500	124,000	128,000	3,500	+2.81%	19,160	24.52억
2026-08-05	122,600	127,800	122,600	124,500	900	+0.73%	28,518	35.5억
2026-08-04	113,100	124,400	113,100	123,600	9,600	+8.42%	60,974	75.36억
2026-08-03	113,100	115,300	110,000	114,000	200	+0.18%	45,007	51.31억
2026-07-31	122,400	125,000	113,000	113,800	-11,600	-9.25%	155,517	177억
2026-07-30	123,300	128,700	123,000	125,400	3,300	+2.70%	34,062	42.71억
2026-07-29	132,000	132,000	120,500	122,100	-3,800	-3.02%	28,547	34.86억
2026-07-28	128,200	129,800	123,700	125,900	-2,400	-1.87%	12,425	15.64억
2026-07-27	130,200	132,900	127,000	128,300	700	+0.55%	19,916	25.55억
2026-07-24	122,300	131,500	122,300	127,600	3,800	+3.07%	27,577	35.19억
2026-07-23	119,200	125,000	119,200	123,800	4,100	+3.43%	29,215	36.17억
2026-07-22	121,800	123,800	119,100	119,700	-2,100	-1.72%	32,186	38.53억
2026-07-21	117,600	122,100	115,900	121,800	3,500	+2.96%	22,228	27.07억
2026-07-20	123,000	125,000	118,000	118,300	-3,600	-2.95%	27,853	32.95억
2026-07-16	118,900	126,200	117,900	121,900	3,000	+2.52%	26,682	32.53억
2026-07-15	123,800	125,300	117,900	118,900	-3,600	-2.94%	44,314	52.69억
2026-07-14	133,000	133,300	121,500	122,500	-10,000	-7.55%	45,235	55.41억
2026-07-13	132,900	141,600	131,700	132,500	600	+0.45%	37,574	49.79억
2026-07-10	131,700	135,700	130,000	131,900	300	+0.23%	35,554	46.9억
2026-07-09	134,900	137,000	130,100	131,600	-3,300	-2.45%	33,328	43.86억
2026-07-08	135,300	139,800	130,500	134,900	400	+0.30%	81,060	109억
2026-07-07	131,000	137,800	130,000	134,500	1,200	+0.90%	79,960	108억
2026-07-06	132,500	138,900	130,200	133,300	800	+0.60%	78,563	105억
2026-07-03	128,600	142,100	125,700	132,500	8,000	+6.43%	182,208	241억
2026-07-02	120,800	129,700	117,600	124,500	6,200	+5.24%	58,930	73.37억
2026-07-01	112,700	119,500	111,000	118,300	5,600	+4.97%	36,733	43.46억
2026-06-30	118,000	118,600	112,700	112,700	-6,400	-5.37%	25,752	29.02억
2026-06-29	108,300	119,900	107,700	119,100	11,800	+11.00%	43,146	51.39억
2026-06-26	111,700	111,800	105,000	107,300	-4,300	-3.85%	41,880	44.94억
2026-06-25	114,100	117,300	111,300	111,600	-2,800	-2.45%	26,718	29.82억
2026-06-24	111,700	117,500	110,200	114,400	2,300	+2.05%	45,161	51.66억
2026-06-23	115,300	119,400	112,000	112,100	-2,200	-1.92%	26,900	30.15억
2026-06-22	118,500	119,800	113,800	114,300	-4,900	-4.11%	25,591	29.25억
2026-06-19	121,200	122,000	116,600	119,200	-1,900	-1.57%	21,816	26억
2026-06-18	122,700	124,800	121,000	121,100	-2,400	-1.94%	19,232	23.29억
2026-06-17	122,700	128,000	120,000	123,500	800	+0.65%	27,285	33.7억
2026-06-16	121,400	124,300	120,100	122,700	2,500	+2.08%	33,600	41.23억
2026-06-15	124,100	124,300	119,600	120,200	100	+0.08%	36,059	43.34억
2026-06-12	123,900	124,100	119,900	120,100	-200	-0.17%	29,564	35.51억
2026-06-11	118,300	121,700	117,200	120,300	-600	-0.50%	35,029	42.14억
2026-06-10	117,100	120,900	117,100	120,900	2,600	+2.20%	39,251	47.45억
2026-06-09	118,200	122,650	114,000	118,300	-1,200	-1.00%	50,284	59.49억
2026-06-08	117,000	120,400	113,700	119,500	-1,600	-1.32%	38,981	46.58억
2026-06-05	127,200	129,100	120,000	121,100	-5,400	-4.27%	29,709	35.98억
2026-06-04	123,000	130,500	119,500	126,500	3,500	+2.85%	49,040	62.04억
2026-06-02	126,700	126,700	122,000	123,000	-4,200	-3.30%	39,489	48.57억
2026-06-01	129,300	129,300	125,100	127,200	-3,400	-2.60%	36,511	46.44억
2026-05-29	132,300	133,900	127,100	130,600	-1,100	-0.84%	39,334	51.37억
2026-05-28	134,700	135,000	128,000	131,700	-3,000	-2.23%	49,416	65.08억
2026-05-27	135,600	140,200	131,900	134,700	0	0.00%	37,977	51.16억
2026-05-26	137,900	139,700	131,800	134,700	-1,500	-1.10%	43,985	59.25억
2026-05-22	135,000	140,000	134,700	136,200	1,100	+0.81%	31,530	42.94억
2026-05-21	137,200	139,600	132,500	135,100	4,400	+3.37%	40,210	54.32억
2026-05-20	134,500	134,500	126,900	130,700	-3,500	-2.61%	41,552	54.31억
2026-05-19	133,500	135,200	127,000	134,200	1,100	+0.83%	35,284	47.35억
2026-05-18	143,400	143,600	130,600	133,100	-8,900	-6.27%	32,719	43.55억
2026-05-15	144,700	145,800	139,100	142,000	-2,900	-2.00%	36,112	51.28억
2026-05-14	137,900	144,900	137,800	144,900	6,900	+5.00%	44,608	64.64억
2026-05-13	144,900	146,900	137,700	138,000	-5,700	-3.97%	48,463	66.88억
2026-05-12	140,600	144,800	137,300	143,700	3,900	+2.79%	38,059	54.69억
2026-05-11	145,200	145,200	139,500	139,800	-5,400	-3.72%	32,282	45.13억
2026-05-08	146,400	147,600	143,000	145,200	400	+0.28%	39,762	57.73억
2026-05-07	144,600	146,900	143,000	144,800	1,600	+1.12%	22,259	32.23억
2026-05-06	147,700	147,700	143,200	143,200	-4,500	-3.05%	34,962	50.07억
2026-05-04	150,400	150,500	147,700	147,700	-600	-0.40%	27,425	40.51억
2026-04-30	149,700	149,800	147,000	148,300	-1,300	-0.87%	29,447	43.67억
2026-04-29	152,500	153,200	149,600	149,600	-2,300	-1.51%	18,492	27.66억
2026-04-28	150,000	152,600	148,800	151,900	2,300	+1.54%	30,837	46.84억
2026-04-27	152,700	153,300	149,600	149,600	-2,800	-1.84%	29,639	44.34억
2026-04-24	150,000	152,700	148,900	152,400	2,600	+1.74%	24,518	37.37억
2026-04-23	152,000	152,000	148,500	149,800	100	+0.07%	29,418	44.07억
2026-04-22	150,400	150,400	148,200	149,700	400	+0.27%	19,849	29.71억
2026-04-21	151,900	152,900	149,100	149,300	-2,400	-1.58%	34,580	51.63억
2026-04-20	155,200	155,500	151,700	151,700	-2,400	-1.56%	20,395	30.94억
2026-04-17	159,400	159,700	154,000	154,100	-2,400	-1.53%	20,673	31.86억
2026-04-16	157,400	161,400	156,300	156,500	1,400	+0.90%	35,374	55.36억
2026-04-15	151,900	155,700	151,900	155,100	5,100	+3.40%	43,254	67.09억
2026-04-14	151,700	153,000	150,000	150,000	-1,100	-0.73%	30,575	45.86억
2026-04-13	149,900	153,200	148,000	151,100	700	+0.47%	36,920	55.79억
2026-04-10	147,600	152,200	147,600	150,400	2,900	+1.97%	34,090	51.27억
2026-04-09	151,100	151,900	144,200	147,500	-2,300	-1.54%	62,139	91.66억
2026-04-08	154,000	156,200	149,600	149,800	500	+0.33%	34,456	51.62억
2026-04-07	152,100	152,900	148,800	149,300	-4,300	-2.80%	25,356	37.86억
2026-04-06	157,100	158,700	152,400	153,600	-2,100	-1.35%	21,442	32.93억
2026-04-03	161,200	163,000	155,000	155,700	-3,400	-2.14%	32,959	51.32억
2026-04-02	170,200	171,700	157,600	159,100	-11,400	-6.69%	28,670	45.61억
2026-04-01	165,400	171,600	161,600	170,500	10,500	+6.56%	37,692	64.26억
2026-03-31	162,400	164,400	159,400	160,000	-2,400	-1.48%	31,994	51.19억
2026-03-30	159,500	165,700	158,200	162,400	-4,600	-2.75%	25,595	41.57억
2026-03-27	159,600	167,000	158,300	167,000	—	—	32,264	53.88억

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