진도

088790KOSPI· 도매 및 상품 중개업

2,400원+85 (+3.67%)전일 종가 2026-09-18

52주 위치

1,8063,05048%신고가 대비 -21.31%

시가총액: 299억
PER: 4.12
PBR: 0.26
EPS(TTM): 582원
BPS: 9,114원
배당수익률: 6.67%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,400원

시가총액299억

52주 최고3,050원

52주 최저1,806원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+11.6%	-5.9%	-5.1%	+20.0%	+23.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,315	2,475	2,315	2,400	85	+3.67%	122,358	2.94억
2026-09-17	2,315	2,325	2,300	2,315	0	0.00%	12,926	2,992만
2026-09-16	2,400	2,400	2,275	2,315	5	+0.22%	22,854	5,291만
2026-09-15	2,395	2,395	2,270	2,310	0	0.00%	19,769	4,567만
2026-09-14	2,275	2,370	2,260	2,310	35	+1.54%	20,658	4,772만
2026-09-11	2,230	2,375	2,225	2,275	45	+2.02%	26,717	6,078만
2026-09-10	2,385	2,385	2,230	2,230	-75	-3.25%	37,321	8,323만
2026-09-09	2,390	2,390	2,235	2,305	35	+1.54%	28,752	6,627만
2026-09-08	2,410	2,410	2,265	2,270	-90	-3.81%	35,778	8,122만
2026-09-07	2,400	2,400	2,235	2,360	20	+0.85%	52,726	1.24억
2026-09-04	2,400	2,415	2,330	2,340	-75	-3.11%	63,294	1.48억
2026-09-03	2,500	2,500	2,350	2,415	5	+0.21%	97,952	2.37억
2026-09-02	2,355	2,440	2,350	2,410	65	+2.77%	266,200	6.42억
2026-09-01	2,075	2,490	2,075	2,345	250	+11.93%	269,432	6.32억
2026-08-31	2,110	2,135	2,080	2,095	-10	-0.48%	45,408	9,513만
2026-08-28	2,115	2,150	2,080	2,105	-10	-0.47%	40,905	8,611만
2026-08-27	2,200	2,205	2,080	2,115	-85	-3.86%	30,838	6,522만
2026-08-26	2,095	2,200	1,993	2,200	110	+5.26%	42,402	9,328만
2026-08-25	2,110	2,120	2,080	2,090	-15	-0.71%	34,611	7,234만
2026-08-24	2,105	2,135	2,100	2,105	10	+0.48%	20,414	4,297만
2026-08-21	2,185	2,185	2,095	2,095	-90	-4.12%	38,819	8,133만
2026-08-20	2,175	2,185	2,125	2,185	60	+2.82%	20,250	4,425만
2026-08-19	2,150	2,185	2,080	2,125	-25	-1.16%	30,445	6,470만
2026-08-18	2,210	2,210	2,085	2,150	-85	-3.80%	133,634	2.87억
2026-08-14	2,265	2,325	2,175	2,235	-30	-1.32%	49,984	1.12억
2026-08-13	2,335	2,350	2,260	2,265	-65	-2.79%	21,854	4,950만
2026-08-12	2,380	2,380	2,325	2,330	-15	-0.64%	10,263	2,391만
2026-08-11	2,380	2,380	2,300	2,345	-35	-1.47%	17,535	4,112만
2026-08-10	2,355	2,460	2,320	2,380	25	+1.06%	25,697	6,116만
2026-08-07	2,335	2,365	2,285	2,355	25	+1.07%	15,573	3,667만
2026-08-06	2,250	2,370	2,245	2,330	70	+3.10%	25,212	5,874만
2026-08-05	2,302	2,330	2,255	2,260	-45	-1.95%	24,545	5,547만
2026-08-04	2,300	2,355	2,277	2,305	25	+1.10%	10,068	2,321만
2026-08-03	2,200	2,410	2,200	2,280	15	+0.66%	24,293	5,539만
2026-07-31	2,170	2,345	2,115	2,265	95	+4.38%	25,870	5,860만
2026-07-30	2,205	2,205	2,115	2,170	-35	-1.59%	53,319	1.16억
2026-07-29	2,315	2,315	2,145	2,205	-125	-5.36%	39,452	8,699만
2026-07-28	2,300	2,365	2,215	2,330	-100	-4.12%	37,497	8,737만
2026-07-27	2,400	2,430	2,330	2,430	30	+1.25%	10,202	2,479만
2026-07-24	2,410	2,410	2,355	2,400	-10	-0.41%	5,982	1,436만
2026-07-23	2,425	2,455	2,355	2,410	-10	-0.41%	10,536	2,539만
2026-07-22	2,395	2,500	2,375	2,420	15	+0.62%	14,679	3,552만
2026-07-21	2,380	2,455	2,315	2,405	-15	-0.62%	22,713	5,462만
2026-07-20	2,450	2,470	2,375	2,420	-30	-1.22%	12,646	3,060만
2026-07-16	2,465	2,480	2,405	2,450	-20	-0.81%	11,114	2,723만
2026-07-15	2,445	2,555	2,430	2,470	25	+1.02%	20,564	5,079만
2026-07-14	2,475	2,475	2,380	2,445	-30	-1.21%	82,114	2.01억
2026-07-13	2,620	2,620	2,470	2,475	-125	-4.81%	20,011	4,953만
2026-07-10	2,470	2,610	2,465	2,600	130	+5.26%	18,571	4,828만
2026-07-09	2,530	2,530	2,375	2,470	20	+0.82%	6,234	1,540만
2026-07-08	2,510	2,510	2,400	2,450	-50	-2.00%	10,838	2,655만
2026-07-07	2,360	2,560	2,360	2,500	120	+5.04%	13,572	3,393만
2026-07-06	2,390	2,460	2,345	2,380	-10	-0.42%	9,407	2,239만
2026-07-03	2,390	2,390	2,330	2,390	20	+0.84%	9,255	2,212만
2026-07-02	2,365	2,400	2,330	2,370	-15	-0.63%	19,110	4,529만
2026-07-01	2,340	2,480	2,275	2,385	20	+0.85%	29,830	7,114만
2026-06-30	2,320	2,450	2,275	2,365	45	+1.94%	42,963	1.02억
2026-06-29	2,150	2,330	2,110	2,320	170	+7.91%	44,186	1.03억
2026-06-26	2,210	2,290	2,065	2,150	-60	-2.71%	32,804	7,053만
2026-06-25	2,180	2,395	2,165	2,210	30	+1.38%	52,985	1.17억
2026-06-24	2,250	2,260	2,130	2,180	-70	-3.11%	35,589	7,758만
2026-06-23	2,345	2,345	2,230	2,250	-105	-4.46%	26,800	6,030만
2026-06-22	2,400	2,410	2,270	2,355	-35	-1.46%	18,924	4,457만
2026-06-19	2,550	2,615	2,390	2,390	-160	-6.27%	13,850	3,310만
2026-06-18	2,595	2,660	2,450	2,550	15	+0.59%	11,929	3,042만
2026-06-17	2,700	2,700	2,535	2,535	-165	-6.11%	20,804	5,274만
2026-06-16	2,600	2,700	2,595	2,700	125	+4.85%	7,428	2,006만
2026-06-15	2,660	2,660	2,575	2,575	-45	-1.72%	11,529	2,969만
2026-06-12	2,545	2,675	2,545	2,620	85	+3.35%	7,359	1,928만
2026-06-11	2,600	2,605	2,525	2,535	-25	-0.98%	8,539	2,165만
2026-06-10	2,540	2,690	2,510	2,560	0	0.00%	18,512	4,739만
2026-06-09	2,500	2,630	2,450	2,560	60	+2.40%	34,300	8,781만
2026-06-08	2,500	2,600	2,380	2,500	-100	-3.85%	33,602	8,401만
2026-06-05	2,535	2,695	2,490	2,600	45	+1.76%	33,031	8,588만
2026-06-04	2,605	2,675	2,530	2,555	-50	-1.92%	20,113	5,139만
2026-06-02	2,560	2,620	2,500	2,605	25	+0.97%	21,701	5,653만
2026-06-01	2,705	2,735	2,490	2,580	-125	-4.62%	107,858	2.78억
2026-05-29	2,825	2,825	2,675	2,705	-120	-4.25%	31,225	8,446만
2026-05-28	2,925	3,015	2,750	2,825	-100	-3.42%	53,684	1.52억
2026-05-27	2,975	3,050	2,850	2,925	-50	-1.68%	74,733	2.19억
2026-05-26	2,955	3,035	2,870	2,975	20	+0.68%	72,880	2.17억
2026-05-22	2,850	3,000	2,760	2,955	170	+6.10%	87,034	2.57억
2026-05-21	2,750	2,850	2,730	2,785	40	+1.46%	58,622	1.63억
2026-05-20	2,790	2,790	2,650	2,745	-45	-1.61%	65,987	1.81억
2026-05-19	2,750	2,885	2,745	2,790	-95	-3.29%	113,119	3.16억
2026-05-18	2,610	2,940	2,610	2,885	285	+10.96%	311,178	8.98억
2026-05-15	2,440	2,705	2,420	2,600	160	+6.56%	125,763	3.27억
2026-05-14	2,400	2,515	2,360	2,440	85	+3.61%	26,488	6,463만
2026-05-13	2,425	2,465	2,315	2,355	-70	-2.89%	28,795	6,781만
2026-05-12	2,445	2,530	2,295	2,425	-20	-0.82%	55,613	1.35억
2026-05-11	2,550	2,600	2,445	2,445	-105	-4.12%	22,830	5,582만
2026-05-08	2,550	2,595	2,500	2,550	0	0.00%	20,883	5,325만
2026-05-07	2,570	2,600	2,410	2,550	-20	-0.78%	33,097	8,440만
2026-05-06	2,645	2,660	2,565	2,570	-95	-3.56%	46,923	1.21억
2026-05-04	2,715	2,745	2,660	2,665	-50	-1.84%	39,171	1.04억
2026-04-30	2,670	2,790	2,665	2,715	30	+1.12%	44,043	1.2억
2026-04-29	2,640	2,730	2,635	2,685	45	+1.70%	24,052	6,458만
2026-04-28	2,610	2,690	2,610	2,640	30	+1.15%	20,423	5,392만
2026-04-27	2,635	2,670	2,610	2,610	-20	-0.76%	22,538	5,882만
2026-04-24	2,585	2,735	2,585	2,630	30	+1.15%	12,424	3,268만
2026-04-23	2,675	2,695	2,510	2,600	-75	-2.80%	54,120	1.41억
2026-04-22	2,715	2,715	2,670	2,675	-40	-1.47%	36,499	9,763만
2026-04-21	2,735	2,735	2,690	2,715	-20	-0.73%	33,708	9,152만
2026-04-20	2,825	2,825	2,735	2,735	-85	-3.01%	37,038	1.01억
2026-04-17	2,715	2,820	2,710	2,820	105	+3.87%	59,858	1.69억
2026-04-16	2,745	2,785	2,650	2,715	-30	-1.09%	77,547	2.11억
2026-04-15	2,700	2,750	2,645	2,745	85	+3.20%	76,527	2.1억
2026-04-14	2,650	2,690	2,620	2,660	10	+0.38%	37,112	9,872만
2026-04-13	2,605	2,660	2,585	2,650	45	+1.73%	36,462	9,662만
2026-04-10	2,665	2,690	2,605	2,605	-20	-0.76%	45,159	1.18억
2026-04-09	2,750	2,750	2,615	2,625	-105	-3.85%	20,153	5,290만
2026-04-08	2,670	2,740	2,665	2,730	65	+2.44%	28,328	7,734만
2026-04-07	2,710	2,720	2,605	2,665	-40	-1.48%	34,240	9,125만
2026-04-06	2,730	2,740	2,660	2,705	10	+0.37%	53,905	1.46억
2026-04-03	2,780	2,785	2,670	2,695	-5	-0.19%	56,428	1.52억
2026-04-02	2,655	2,745	2,645	2,700	15	+0.56%	57,841	1.56억
2026-04-01	2,695	2,695	2,570	2,685	130	+5.09%	43,972	1.18억
2026-03-31	2,565	2,630	2,500	2,555	-10	-0.39%	29,919	7,644만
2026-03-30	2,610	2,610	2,430	2,565	30	+1.18%	83,522	2.14억
2026-03-27	2,650	2,650	2,495	2,535	—	—	26,892	6,817만

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