동국알앤에스
075970KOSDAQ· 비금속 광물제품 제조업1,612원-10 (-0.62%)마감
52주 위치
1,3743,07514%신고가 대비 -47.58%
- 시가총액
- 297억
- PER
- 42.42
- PBR
- 0.37
- EPS(TTM)
- 38원
- BPS
- 4,309원
- 배당수익률
- 4.96%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.9% | -8.7% | -28.2% | -28.7% | -31.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,610 | 1,649 | 1,610 | 1,612 | -10 | -0.62% | 8,804 | 1,419만 |
| 2026-09-18 | 1,630 | 1,638 | 1,610 | 1,622 | -4 | -0.25% | 21,322 | 3,458만 |
| 2026-09-17 | 1,640 | 1,640 | 1,606 | 1,626 | -19 | -1.16% | 13,464 | 2,189만 |
| 2026-09-16 | 1,612 | 1,655 | 1,605 | 1,645 | 30 | +1.86% | 14,643 | 2,409만 |
| 2026-09-15 | 1,600 | 1,625 | 1,587 | 1,615 | -5 | -0.31% | 9,695 | 1,566만 |
| 2026-09-14 | 1,609 | 1,769 | 1,571 | 1,620 | 10 | +0.62% | 93,726 | 1.52억 |
| 2026-09-11 | 1,627 | 1,627 | 1,605 | 1,610 | -12 | -0.74% | 6,273 | 1,010만 |
| 2026-09-10 | 1,633 | 1,633 | 1,612 | 1,622 | 3 | +0.19% | 2,092 | 339만 |
| 2026-09-09 | 1,618 | 1,620 | 1,596 | 1,619 | 2 | +0.12% | 6,237 | 1,010만 |
| 2026-09-08 | 1,633 | 1,640 | 1,542 | 1,617 | -16 | -0.98% | 16,908 | 2,734만 |
| 2026-09-07 | 1,631 | 1,638 | 1,622 | 1,633 | 2 | +0.12% | 4,132 | 675만 |
| 2026-09-04 | 1,631 | 1,635 | 1,617 | 1,631 | 0 | 0.00% | 4,225 | 689만 |
| 2026-09-03 | 1,629 | 1,637 | 1,616 | 1,631 | 3 | +0.18% | 9,093 | 1,483만 |
| 2026-09-02 | 1,640 | 1,640 | 1,622 | 1,628 | -13 | -0.79% | 8,413 | 1,370만 |
| 2026-09-01 | 1,591 | 1,650 | 1,586 | 1,641 | 55 | +3.47% | 14,569 | 2,391만 |
| 2026-08-31 | 1,585 | 1,594 | 1,575 | 1,586 | 1 | +0.06% | 19,298 | 3,061만 |
| 2026-08-28 | 1,600 | 1,600 | 1,565 | 1,585 | -4 | -0.25% | 8,371 | 1,327만 |
| 2026-08-27 | 1,595 | 1,600 | 1,577 | 1,589 | -11 | -0.69% | 14,621 | 2,323만 |
| 2026-08-26 | 1,588 | 1,600 | 1,588 | 1,600 | 9 | +0.57% | 13,336 | 2,134만 |
| 2026-08-25 | 1,595 | 1,598 | 1,561 | 1,591 | 5 | +0.32% | 16,533 | 2,630만 |
| 2026-08-24 | 1,570 | 1,600 | 1,570 | 1,586 | 19 | +1.21% | 13,163 | 2,088만 |
| 2026-08-21 | 1,594 | 1,594 | 1,551 | 1,567 | -19 | -1.20% | 20,379 | 3,193만 |
| 2026-08-20 | 1,570 | 1,619 | 1,570 | 1,586 | 16 | +1.02% | 9,601 | 1,523만 |
| 2026-08-19 | 1,603 | 1,603 | 1,569 | 1,570 | -38 | -2.36% | 12,907 | 2,026만 |
| 2026-08-18 | 1,622 | 1,640 | 1,569 | 1,608 | -14 | -0.86% | 26,009 | 4,182만 |
| 2026-08-14 | 1,620 | 1,632 | 1,610 | 1,622 | 2 | +0.12% | 9,804 | 1,590만 |
| 2026-08-13 | 1,680 | 1,680 | 1,568 | 1,620 | -49 | -2.94% | 30,419 | 4,928만 |
| 2026-08-12 | 1,654 | 1,680 | 1,654 | 1,669 | 7 | +0.42% | 7,177 | 1,198만 |
| 2026-08-11 | 1,641 | 1,662 | 1,641 | 1,662 | 21 | +1.28% | 8,139 | 1,353만 |
| 2026-08-10 | 1,610 | 1,641 | 1,604 | 1,641 | 29 | +1.80% | 23,198 | 3,807만 |
| 2026-08-07 | 1,613 | 1,620 | 1,606 | 1,612 | -1 | -0.06% | 14,767 | 2,380만 |
| 2026-08-06 | 1,615 | 1,619 | 1,581 | 1,613 | -2 | -0.12% | 19,906 | 3,211만 |
| 2026-08-05 | 1,607 | 1,619 | 1,607 | 1,615 | 8 | +0.50% | 17,214 | 2,780만 |
| 2026-08-04 | 1,565 | 1,608 | 1,565 | 1,607 | 45 | +2.88% | 19,036 | 3,059만 |
| 2026-08-03 | 1,541 | 1,590 | 1,504 | 1,562 | 21 | +1.36% | 10,376 | 1,621만 |
| 2026-07-31 | 1,495 | 1,550 | 1,464 | 1,541 | 93 | +6.42% | 14,561 | 2,244만 |
| 2026-07-30 | 1,437 | 1,500 | 1,419 | 1,448 | -3 | -0.21% | 47,294 | 6,848만 |
| 2026-07-29 | 1,570 | 1,624 | 1,374 | 1,451 | -164 | -10.15% | 62,443 | 9,060만 |
| 2026-07-28 | 1,650 | 1,657 | 1,570 | 1,615 | -38 | -2.30% | 26,910 | 4,346만 |
| 2026-07-27 | 1,639 | 1,665 | 1,638 | 1,653 | 14 | +0.85% | 13,911 | 2,299만 |
| 2026-07-24 | 1,630 | 1,645 | 1,610 | 1,639 | -8 | -0.49% | 19,311 | 3,165만 |
| 2026-07-23 | 1,623 | 1,654 | 1,613 | 1,647 | 24 | +1.48% | 36,130 | 5,951만 |
| 2026-07-22 | 1,637 | 1,692 | 1,600 | 1,623 | -14 | -0.86% | 34,029 | 5,523만 |
| 2026-07-21 | 1,620 | 1,642 | 1,604 | 1,637 | 12 | +0.74% | 13,675 | 2,239만 |
| 2026-07-20 | 1,660 | 1,748 | 1,625 | 1,625 | -35 | -2.11% | 41,818 | 6,795만 |
| 2026-07-16 | 1,678 | 1,697 | 1,634 | 1,660 | -10 | -0.60% | 15,710 | 2,608만 |
| 2026-07-15 | 1,660 | 1,700 | 1,600 | 1,670 | 7 | +0.42% | 14,389 | 2,403만 |
| 2026-07-14 | 1,656 | 1,679 | 1,620 | 1,663 | -7 | -0.42% | 41,405 | 6,886만 |
| 2026-07-13 | 1,694 | 1,750 | 1,658 | 1,670 | -24 | -1.42% | 14,128 | 2,359만 |
| 2026-07-10 | 1,674 | 1,750 | 1,665 | 1,694 | 29 | +1.74% | 17,329 | 2,936만 |
| 2026-07-09 | 1,666 | 1,700 | 1,637 | 1,665 | -25 | -1.48% | 29,327 | 4,883만 |
| 2026-07-08 | 1,610 | 1,699 | 1,610 | 1,690 | 0 | 0.00% | 17,925 | 3,029만 |
| 2026-07-07 | 1,713 | 1,730 | 1,681 | 1,690 | -23 | -1.34% | 43,960 | 7,429만 |
| 2026-07-06 | 1,706 | 1,730 | 1,690 | 1,713 | 3 | +0.18% | 17,888 | 3,064만 |
| 2026-07-03 | 1,725 | 1,732 | 1,669 | 1,710 | -5 | -0.29% | 17,675 | 3,022만 |
| 2026-07-02 | 1,736 | 1,742 | 1,715 | 1,715 | -35 | -2.00% | 12,164 | 2,086만 |
| 2026-07-01 | 1,730 | 1,750 | 1,701 | 1,750 | 33 | +1.92% | 12,263 | 2,146만 |
| 2026-06-30 | 1,695 | 1,725 | 1,695 | 1,717 | 22 | +1.30% | 10,135 | 1,740만 |
| 2026-06-29 | 1,604 | 1,700 | 1,600 | 1,695 | 76 | +4.69% | 18,480 | 3,132만 |
| 2026-06-26 | 1,669 | 1,669 | 1,591 | 1,619 | -41 | -2.47% | 23,831 | 3,858만 |
| 2026-06-25 | 1,689 | 1,705 | 1,660 | 1,660 | -27 | -1.60% | 25,060 | 4,160만 |
| 2026-06-24 | 1,693 | 1,705 | 1,675 | 1,687 | 0 | 0.00% | 27,868 | 4,701만 |
| 2026-06-23 | 1,721 | 1,772 | 1,686 | 1,687 | -93 | -5.22% | 28,215 | 4,760만 |
| 2026-06-22 | 1,742 | 1,789 | 1,700 | 1,780 | 14 | +0.79% | 31,222 | 5,558만 |
| 2026-06-19 | 1,796 | 1,820 | 1,723 | 1,766 | -52 | -2.86% | 23,630 | 4,173만 |
| 2026-06-18 | 1,835 | 1,854 | 1,807 | 1,818 | -16 | -0.87% | 13,756 | 2,501만 |
| 2026-06-17 | 1,850 | 1,861 | 1,815 | 1,834 | -16 | -0.86% | 7,754 | 1,422만 |
| 2026-06-16 | 1,840 | 1,929 | 1,794 | 1,850 | 22 | +1.20% | 49,060 | 9,076만 |
| 2026-06-15 | 1,815 | 1,828 | 1,797 | 1,828 | 13 | +0.72% | 28,149 | 5,146만 |
| 2026-06-12 | 1,768 | 1,850 | 1,768 | 1,815 | 49 | +2.77% | 31,757 | 5,764만 |
| 2026-06-11 | 1,667 | 1,766 | 1,665 | 1,766 | 50 | +2.91% | 22,968 | 4,056만 |
| 2026-06-10 | 1,735 | 1,815 | 1,680 | 1,716 | -19 | -1.10% | 21,287 | 3,653만 |
| 2026-06-09 | 1,646 | 1,785 | 1,646 | 1,735 | 89 | +5.41% | 17,613 | 3,056만 |
| 2026-06-08 | 1,691 | 1,749 | 1,645 | 1,646 | -91 | -5.24% | 35,846 | 5,900만 |
| 2026-06-05 | 1,772 | 1,785 | 1,714 | 1,737 | -35 | -1.98% | 23,838 | 4,141만 |
| 2026-06-04 | 1,733 | 1,840 | 1,708 | 1,772 | 39 | +2.25% | 36,115 | 6,400만 |
| 2026-06-02 | 1,723 | 1,734 | 1,645 | 1,733 | 10 | +0.58% | 79,695 | 1.38억 |
| 2026-06-01 | 1,824 | 1,842 | 1,723 | 1,723 | -119 | -6.46% | 123,790 | 2.13억 |
| 2026-05-29 | 1,929 | 1,940 | 1,809 | 1,842 | -97 | -5.00% | 168,346 | 3.1억 |
| 2026-05-28 | 1,950 | 1,964 | 1,900 | 1,939 | -27 | -1.37% | 84,556 | 1.64억 |
| 2026-05-27 | 2,045 | 2,080 | 1,960 | 1,966 | -44 | -2.19% | 85,392 | 1.68억 |
| 2026-05-26 | 2,055 | 2,065 | 2,000 | 2,010 | -45 | -2.19% | 64,526 | 1.3억 |
| 2026-05-22 | 2,015 | 2,080 | 2,015 | 2,055 | 50 | +2.49% | 42,639 | 8,762만 |
| 2026-05-21 | 2,025 | 2,075 | 2,005 | 2,005 | -5 | -0.25% | 77,631 | 1.56억 |
| 2026-05-20 | 2,080 | 2,095 | 2,000 | 2,010 | -90 | -4.29% | 123,038 | 2.47억 |
| 2026-05-19 | 2,085 | 2,130 | 2,080 | 2,100 | -5 | -0.24% | 48,978 | 1.03억 |
| 2026-05-18 | 2,130 | 2,130 | 2,065 | 2,105 | -30 | -1.41% | 94,097 | 1.98억 |
| 2026-05-15 | 2,260 | 2,265 | 2,130 | 2,135 | -120 | -5.32% | 152,336 | 3.25억 |
| 2026-05-14 | 2,320 | 2,325 | 2,225 | 2,255 | -5 | -0.22% | 132,052 | 2.98억 |
| 2026-05-13 | 2,215 | 2,320 | 2,215 | 2,260 | 40 | +1.80% | 140,088 | 3.17억 |
| 2026-05-12 | 2,330 | 2,355 | 2,205 | 2,220 | -105 | -4.52% | 186,625 | 4.14억 |
| 2026-05-11 | 2,295 | 2,350 | 2,250 | 2,325 | 30 | +1.31% | 214,110 | 4.98억 |
| 2026-05-08 | 2,295 | 2,305 | 2,255 | 2,295 | 0 | 0.00% | 79,683 | 1.83억 |
| 2026-05-07 | 2,350 | 2,350 | 2,295 | 2,295 | -50 | -2.13% | 106,269 | 2.44억 |
| 2026-05-06 | 2,380 | 2,390 | 2,315 | 2,345 | -35 | -1.47% | 153,794 | 3.61억 |
| 2026-05-04 | 2,420 | 2,475 | 2,380 | 2,380 | -30 | -1.24% | 141,239 | 3.36억 |
| 2026-04-30 | 2,435 | 2,445 | 2,390 | 2,410 | -20 | -0.82% | 134,632 | 3.24억 |
| 2026-04-29 | 2,425 | 2,480 | 2,395 | 2,430 | 10 | +0.41% | 186,377 | 4.53억 |
| 2026-04-28 | 2,375 | 2,475 | 2,355 | 2,420 | 65 | +2.76% | 264,127 | 6.39억 |
| 2026-04-27 | 2,330 | 2,365 | 2,320 | 2,355 | 35 | +1.51% | 157,735 | 3.71억 |
| 2026-04-24 | 2,335 | 2,360 | 2,295 | 2,320 | -5 | -0.22% | 185,492 | 4.3억 |
| 2026-04-23 | 2,430 | 2,450 | 2,295 | 2,325 | -70 | -2.92% | 382,912 | 8.9억 |
| 2026-04-22 | 2,300 | 2,485 | 2,290 | 2,395 | 100 | +4.36% | 1,075,153 | 25.75억 |
| 2026-04-21 | 2,295 | 2,310 | 2,265 | 2,295 | 15 | +0.66% | 107,908 | 2.48억 |
| 2026-04-20 | 2,295 | 2,305 | 2,270 | 2,280 | -5 | -0.22% | 71,299 | 1.63억 |
| 2026-04-17 | 2,280 | 2,290 | 2,245 | 2,285 | 10 | +0.44% | 72,882 | 1.67억 |
| 2026-04-16 | 2,270 | 2,290 | 2,250 | 2,275 | 5 | +0.22% | 96,213 | 2.19억 |
| 2026-04-15 | 2,280 | 2,280 | 2,235 | 2,270 | 15 | +0.67% | 80,771 | 1.83억 |
| 2026-04-14 | 2,240 | 2,270 | 2,195 | 2,255 | 10 | +0.45% | 108,993 | 2.46억 |
| 2026-04-13 | 2,195 | 2,260 | 2,175 | 2,245 | 50 | +2.28% | 133,390 | 2.99억 |
| 2026-04-10 | 2,155 | 2,210 | 2,145 | 2,195 | 45 | +2.09% | 99,794 | 2.19억 |
| 2026-04-09 | 2,170 | 2,180 | 2,145 | 2,150 | -25 | -1.15% | 46,087 | 9,909만 |
| 2026-04-08 | 2,160 | 2,200 | 2,160 | 2,175 | 20 | +0.93% | 50,511 | 1.1억 |
| 2026-04-07 | 2,190 | 2,195 | 2,150 | 2,155 | -20 | -0.92% | 27,616 | 5,951만 |
| 2026-04-06 | 2,165 | 2,210 | 2,150 | 2,175 | 15 | +0.69% | 54,575 | 1.19억 |
| 2026-04-03 | 2,140 | 2,180 | 2,140 | 2,160 | 30 | +1.41% | 54,253 | 1.17억 |
| 2026-04-02 | 2,200 | 2,210 | 2,100 | 2,130 | -75 | -3.40% | 93,374 | 1.99억 |
| 2026-04-01 | 2,180 | 2,245 | 2,170 | 2,205 | 25 | +1.15% | 118,857 | 2.62억 |
| 2026-03-31 | 2,135 | 2,380 | 2,125 | 2,180 | 15 | +0.69% | 903,535 | 19.7억 |
| 2026-03-30 | 2,160 | 2,175 | 2,135 | 2,165 | — | — | 63,886 | 1.38억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)