동운아나텍

094170KOSDAQ

27,300원-150 (-0.55%)전일 종가 2026-09-18

52주 위치

16,28056,40027%신고가 대비 -51.60%

시가총액: 5,708억
PER: 21.89
PBR: 6.63
EPS(TTM): 1,247원
BPS: 4,120원
배당수익률: 0.62%
자사주비율: 3.33%
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 종가27,300원

시가총액5,708억

52주 최고56,400원

52주 최저16,280원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-13.6%	-27.9%	+1.3%	-4.9%	+49.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	27,900	28,350	27,150	27,300	-150	-0.55%	57,467	15.69억
2026-09-17	26,900	27,900	26,900	27,450	700	+2.62%	59,685	16.38억
2026-09-16	27,000	27,050	26,500	26,750	-300	-1.11%	41,121	11억
2026-09-15	26,700	27,500	26,050	27,050	100	+0.37%	71,404	19.31억
2026-09-14	26,950	28,050	26,450	26,950	-450	-1.64%	74,120	19.98억
2026-09-11	26,600	27,700	26,450	27,400	-150	-0.54%	54,877	15.04억
2026-09-10	28,000	28,100	27,050	27,550	-650	-2.30%	109,558	30.18억
2026-09-09	27,500	28,450	27,350	28,200	200	+0.71%	54,968	15.5억
2026-09-08	27,400	28,650	27,000	28,000	650	+2.38%	107,922	30.22억
2026-09-07	30,150	30,150	26,850	27,350	-2,000	-6.81%	217,901	59.6억
2026-09-04	28,950	29,750	28,250	29,350	750	+2.62%	74,978	22.01억
2026-09-03	31,250	32,050	26,650	28,600	-2,400	-7.74%	296,585	84.82억
2026-09-02	34,500	34,500	30,250	31,000	-4,750	-13.29%	262,692	81.43억
2026-09-01	36,750	37,300	35,000	35,750	50	+0.14%	110,477	39.5억
2026-08-31	31,900	35,700	30,950	35,700	3,300	+10.19%	76,960	27.47억
2026-08-28	32,750	33,100	31,900	32,400	-300	-0.92%	45,784	14.83억
2026-08-27	32,900	33,550	32,400	32,700	-50	-0.15%	52,741	17.25억
2026-08-26	31,800	32,850	31,000	32,750	1,050	+3.31%	59,100	19.36억
2026-08-25	33,000	33,700	30,200	31,700	-2,100	-6.21%	150,290	47.64억
2026-08-24	34,650	35,800	33,800	33,800	50	+0.15%	77,792	26.29억
2026-08-21	32,500	34,550	32,150	33,750	700	+2.12%	66,663	22.5억
2026-08-20	32,300	33,300	32,150	33,050	1,250	+3.93%	46,805	15.47억
2026-08-19	30,350	33,400	30,350	31,800	200	+0.63%	74,313	23.63억
2026-08-18	33,000	33,450	31,200	31,600	-1,400	-4.24%	54,745	17.3억
2026-08-14	34,950	34,950	32,450	33,000	-1,550	-4.49%	156,038	51.49억
2026-08-13	34,900	35,200	34,250	34,550	500	+1.47%	50,586	17.48억
2026-08-12	34,150	34,450	33,150	34,050	0	0.00%	58,504	19.92억
2026-08-11	33,150	35,500	32,500	34,050	850	+2.56%	86,182	29.34억
2026-08-10	32,700	33,500	32,000	33,200	1,850	+5.90%	69,261	22.99억
2026-08-07	32,950	32,950	30,600	31,350	-1,100	-3.39%	105,057	32.94억
2026-08-06	33,500	34,000	31,650	32,450	450	+1.41%	129,462	42.01억
2026-08-05	28,800	33,350	28,200	32,000	4,300	+15.52%	204,968	65.59억
2026-08-04	26,400	27,800	26,200	27,700	1,350	+5.12%	97,716	27.07억
2026-08-03	26,300	27,750	25,750	26,350	-550	-2.04%	106,568	28.08억
2026-07-31	26,600	27,450	24,950	26,900	3,550	+15.20%	278,299	74.86억
2026-07-30	21,950	24,150	21,950	23,350	-400	-1.68%	152,521	35.61억
2026-07-29	26,850	27,700	22,700	23,750	-2,950	-11.05%	259,097	61.54억
2026-07-28	28,400	28,950	25,300	26,700	-2,600	-8.87%	139,534	37.26억
2026-07-27	30,100	30,350	28,450	29,300	0	0.00%	48,065	14.08억
2026-07-24	29,000	31,000	28,800	29,300	-200	-0.68%	77,722	22.77억
2026-07-23	28,000	29,700	27,650	29,500	1,450	+5.17%	69,103	20.39억
2026-07-22	29,800	30,150	27,950	28,050	-1,000	-3.44%	74,605	20.93억
2026-07-21	28,700	29,350	28,100	29,050	300	+1.04%	67,775	19.69억
2026-07-20	30,050	30,050	28,500	28,750	-2,000	-6.50%	74,625	21.45억
2026-07-16	31,800	31,900	29,700	30,750	-1,350	-4.21%	63,832	19.63억
2026-07-15	30,600	32,200	30,300	32,100	2,150	+7.18%	72,635	23.32억
2026-07-14	30,500	31,150	28,200	29,950	-1,250	-4.01%	134,311	40.23억
2026-07-13	31,600	32,950	30,350	31,200	-250	-0.79%	127,684	39.84억
2026-07-10	30,650	32,250	30,650	31,450	1,050	+3.45%	60,482	19.02억
2026-07-09	31,100	31,300	29,550	30,400	-100	-0.33%	91,952	27.95억
2026-07-08	34,000	34,400	30,250	30,500	-2,500	-7.58%	208,617	63.63억
2026-07-07	32,650	34,250	32,300	33,000	550	+1.69%	126,918	41.88억
2026-07-06	32,250	32,700	30,500	32,450	800	+2.53%	60,690	19.69억
2026-07-03	30,800	31,900	28,975	31,650	750	+2.43%	99,282	31.42억
2026-07-02	32,100	32,400	30,600	30,900	-2,650	-7.90%	93,835	29억
2026-07-01	34,700	34,700	32,800	33,550	0	0.00%	105,855	35.51억
2026-06-30	32,950	34,000	32,450	33,550	-100	-0.30%	112,449	37.73억
2026-06-29	30,050	33,950	29,400	33,650	3,700	+12.35%	117,928	39.68억
2026-06-26	32,850	33,500	28,950	29,950	-2,900	-8.83%	232,408	69.61억
2026-06-25	34,800	36,900	32,500	32,850	-1,550	-4.51%	147,012	48.29억
2026-06-24	30,150	34,550	29,950	34,400	3,750	+12.23%	202,048	69.5억
2026-06-23	33,900	33,900	29,950	30,650	-4,050	-11.67%	212,522	65.14억
2026-06-22	36,500	37,600	32,950	34,700	-1,750	-4.80%	146,550	50.85억
2026-06-19	37,900	39,800	34,500	36,450	-1,400	-3.70%	153,221	55.85억
2026-06-18	37,650	39,200	35,650	37,850	250	+0.66%	109,407	41.41억
2026-06-17	37,750	38,300	36,500	37,600	-250	-0.66%	56,960	21.42억
2026-06-16	37,350	38,300	36,550	37,850	850	+2.30%	71,704	27.14억
2026-06-15	37,100	37,650	35,650	37,000	-50	-0.13%	75,402	27.9억
2026-06-12	37,950	38,400	36,550	37,050	0	0.00%	67,063	24.85억
2026-06-11	37,350	38,200	36,100	37,050	-700	-1.85%	65,104	24.12억
2026-06-10	37,600	39,500	36,300	37,750	200	+0.53%	100,559	37.96억
2026-06-09	35,250	37,550	34,900	37,550	2,900	+8.37%	65,004	24.41억
2026-06-08	35,700	36,300	34,100	34,650	-4,000	-10.35%	125,600	43.52억
2026-06-05	39,450	40,000	37,650	38,650	-600	-1.53%	77,905	30.11억
2026-06-04	40,000	41,850	38,700	39,250	-300	-0.76%	77,944	30.59억
2026-06-02	38,000	42,750	37,100	39,550	600	+1.54%	191,133	75.59억
2026-06-01	38,800	40,900	37,700	38,950	-300	-0.76%	160,264	62.42억
2026-05-29	39,950	40,250	38,500	39,250	-750	-1.88%	112,242	44.05억
2026-05-28	41,150	42,300	38,500	40,000	-1,200	-2.91%	134,202	53.68억
2026-05-27	43,400	44,000	40,700	41,200	-3,200	-7.21%	212,893	87.71억
2026-05-26	45,450	46,500	41,500	44,400	250	+0.57%	98,699	43.82억
2026-05-22	43,250	45,500	42,550	44,150	150	+0.34%	109,437	48.32억
2026-05-21	44,700	45,750	43,450	44,000	500	+1.15%	104,839	46.13억
2026-05-20	42,750	44,100	41,000	43,500	-550	-1.25%	141,529	61.57억
2026-05-19	45,550	46,400	42,250	44,050	-1,900	-4.13%	199,699	87.97억
2026-05-18	45,100	47,600	43,850	45,950	-950	-2.03%	181,949	83.61억
2026-05-15	50,500	50,500	46,100	46,900	-3,400	-6.76%	323,296	152억
2026-05-14	49,700	54,600	49,300	50,300	2,200	+4.57%	181,486	91.29억
2026-05-13	49,200	51,000	47,250	48,100	-2,100	-4.18%	154,344	74.24억
2026-05-12	55,100	55,200	50,000	50,200	-4,900	-8.89%	218,181	110억
2026-05-11	52,700	56,400	50,700	55,100	4,000	+7.83%	209,027	115억
2026-05-08	48,700	51,900	48,400	51,100	2,200	+4.50%	175,870	89.87억
2026-05-07	51,600	51,600	48,000	48,900	-750	-1.51%	120,696	59.02억
2026-05-06	48,500	49,900	43,750	49,650	1,000	+2.06%	283,771	141억
2026-05-04	53,000	55,000	48,550	48,650	-2,750	-5.35%	298,697	145억
2026-04-30	51,200	52,400	47,950	51,400	3,900	+8.21%	412,866	212억
2026-04-29	47,800	49,700	45,300	47,500	-350	-0.73%	287,024	136억
2026-04-28	46,450	48,000	45,900	47,850	1,250	+2.68%	136,240	65.19억
2026-04-27	44,800	47,600	43,800	46,600	1,800	+4.02%	176,775	82.38억
2026-04-24	43,500	44,850	42,500	44,800	1,300	+2.99%	138,297	61.96억
2026-04-23	44,950	47,000	42,250	43,500	-1,050	-2.36%	279,833	122억
2026-04-22	42,750	44,900	41,600	44,550	2,150	+5.07%	211,000	94억
2026-04-21	42,000	42,500	39,350	42,400	-300	-0.70%	326,383	138억
2026-04-20	42,250	43,600	40,950	42,700	800	+1.91%	235,501	101억
2026-04-17	37,350	42,600	36,500	41,900	4,100	+10.85%	453,505	190억
2026-04-16	33,650	38,600	32,800	37,800	3,850	+11.34%	425,900	161억
2026-04-15	30,800	34,750	30,600	33,950	3,550	+11.68%	558,267	190억
2026-04-14	29,350	31,750	29,350	30,400	1,800	+6.29%	298,556	90.76억
2026-04-13	27,200	28,800	26,850	28,600	1,150	+4.19%	86,519	24.74억
2026-04-10	28,250	28,350	27,450	27,450	-250	-0.90%	71,050	19.5억
2026-04-09	28,800	28,800	27,600	27,700	-950	-3.32%	87,493	24.24억
2026-04-08	28,500	29,250	28,100	28,650	1,450	+5.33%	79,293	22.72억
2026-04-07	28,400	28,400	26,600	27,200	-800	-2.86%	124,334	33.82억
2026-04-06	28,700	29,000	27,850	28,000	-1,000	-3.45%	112,317	31.45억
2026-04-03	29,800	30,100	28,800	29,000	-200	-0.68%	99,946	28.98억
2026-04-02	31,400	31,400	28,650	29,200	-2,250	-7.15%	262,323	76.6억
2026-04-01	31,200	33,400	30,750	31,450	1,600	+5.36%	554,164	174억
2026-03-31	30,550	30,750	29,600	29,850	-900	-2.93%	149,978	44.77억
2026-03-30	31,400	31,550	30,350	30,750	1,650	+5.67%	251,680	77.39억
2026-03-27	29,000	30,800	28,250	29,100	—	—	206,637	60.13억

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