대창솔루션
096350KOSDAQ· 금속 가공제품 제조업; 기계 및 가구 제외1,885원-59 (-3.03%)마감
52주 위치
1,3484,18019%신고가 대비 -54.90%
- 시가총액
- 695억
- PBR
- 2.19
- EPS(TTM)
- -137원
- BPS
- 860원
- 자사주비율
- 2.51%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -12.3% | -4.3% | -49.5% | -19.3% | -20.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,950 | 1,972 | 1,880 | 1,885 | -59 | -3.03% | 136,133 | 2.57억 |
| 2026-09-18 | 1,947 | 1,985 | 1,941 | 1,944 | 5 | +0.26% | 102,000 | 1.98억 |
| 2026-09-17 | 1,922 | 1,963 | 1,854 | 1,939 | 28 | +1.47% | 96,393 | 1.87억 |
| 2026-09-16 | 1,966 | 1,966 | 1,900 | 1,911 | -34 | -1.75% | 112,421 | 2.15억 |
| 2026-09-15 | 1,992 | 1,992 | 1,933 | 1,945 | -47 | -2.36% | 147,183 | 2.86억 |
| 2026-09-14 | 1,983 | 2,035 | 1,970 | 1,992 | 9 | +0.45% | 168,680 | 3.36억 |
| 2026-09-11 | 1,993 | 2,025 | 1,970 | 1,983 | -10 | -0.50% | 125,332 | 2.49억 |
| 2026-09-10 | 2,000 | 2,030 | 1,960 | 1,993 | -32 | -1.58% | 203,603 | 4.06억 |
| 2026-09-09 | 2,070 | 2,275 | 2,015 | 2,025 | 51 | +2.58% | 988,832 | 20.02억 |
| 2026-09-08 | 1,996 | 2,070 | 1,945 | 1,974 | 37 | +1.91% | 420,356 | 8.3억 |
| 2026-09-07 | 1,875 | 1,975 | 1,841 | 1,937 | 62 | +3.31% | 252,470 | 4.89억 |
| 2026-09-04 | 1,875 | 1,884 | 1,831 | 1,875 | -4 | -0.21% | 162,647 | 3.05억 |
| 2026-09-03 | 1,850 | 1,907 | 1,825 | 1,879 | 29 | +1.57% | 124,052 | 2.33억 |
| 2026-09-02 | 1,868 | 1,897 | 1,825 | 1,850 | -47 | -2.48% | 149,713 | 2.77억 |
| 2026-09-01 | 1,920 | 1,920 | 1,850 | 1,897 | 13 | +0.69% | 150,933 | 2.86억 |
| 2026-08-31 | 1,962 | 1,984 | 1,861 | 1,884 | -96 | -4.85% | 158,769 | 2.99억 |
| 2026-08-28 | 2,040 | 2,040 | 1,920 | 1,980 | -19 | -0.95% | 242,263 | 4.8억 |
| 2026-08-27 | 2,020 | 2,035 | 1,960 | 1,999 | -16 | -0.79% | 195,581 | 3.91억 |
| 2026-08-26 | 1,991 | 2,140 | 1,991 | 2,015 | 55 | +2.81% | 626,475 | 12.62억 |
| 2026-08-25 | 1,920 | 1,969 | 1,745 | 1,960 | 65 | +3.43% | 472,214 | 9.26억 |
| 2026-08-24 | 2,140 | 2,140 | 1,890 | 1,895 | -255 | -11.86% | 765,590 | 14.51억 |
| 2026-08-21 | 1,795 | 2,345 | 1,744 | 2,150 | 345 | +19.11% | 2,605,822 | 56.03억 |
| 2026-08-20 | 1,806 | 1,841 | 1,786 | 1,805 | 3 | +0.17% | 150,252 | 2.71억 |
| 2026-08-19 | 1,871 | 1,871 | 1,780 | 1,802 | -74 | -3.94% | 130,200 | 2.35억 |
| 2026-08-18 | 1,908 | 1,910 | 1,820 | 1,876 | -32 | -1.68% | 172,436 | 3.23억 |
| 2026-08-14 | 1,909 | 1,950 | 1,882 | 1,908 | 28 | +1.49% | 180,126 | 3.44억 |
| 2026-08-13 | 1,950 | 1,950 | 1,877 | 1,880 | -27 | -1.42% | 149,015 | 2.8억 |
| 2026-08-12 | 1,866 | 1,947 | 1,845 | 1,907 | 41 | +2.20% | 214,038 | 4.08억 |
| 2026-08-11 | 1,863 | 1,950 | 1,821 | 1,866 | 3 | +0.16% | 142,753 | 2.66억 |
| 2026-08-10 | 1,855 | 1,895 | 1,801 | 1,863 | 63 | +3.50% | 172,747 | 3.22억 |
| 2026-08-07 | 1,776 | 1,820 | 1,700 | 1,800 | 24 | +1.35% | 162,782 | 2.93억 |
| 2026-08-06 | 1,846 | 1,846 | 1,747 | 1,776 | -23 | -1.28% | 89,616 | 1.59억 |
| 2026-08-05 | 1,726 | 1,820 | 1,726 | 1,799 | 74 | +4.29% | 113,244 | 2.04억 |
| 2026-08-04 | 1,697 | 1,750 | 1,671 | 1,725 | 54 | +3.23% | 101,574 | 1.75억 |
| 2026-08-03 | 1,685 | 1,712 | 1,602 | 1,671 | 31 | +1.89% | 66,525 | 1.11억 |
| 2026-07-31 | 1,532 | 1,640 | 1,532 | 1,640 | 108 | +7.05% | 88,385 | 1.45억 |
| 2026-07-30 | 1,348 | 1,586 | 1,348 | 1,532 | 56 | +3.79% | 200,604 | 3.07억 |
| 2026-07-29 | 1,621 | 1,666 | 1,450 | 1,476 | -145 | -8.95% | 309,248 | 4.56억 |
| 2026-07-28 | 1,709 | 1,710 | 1,605 | 1,621 | -88 | -5.15% | 125,315 | 2.03억 |
| 2026-07-27 | 1,804 | 1,832 | 1,673 | 1,709 | -61 | -3.45% | 280,226 | 4.79억 |
| 2026-07-24 | 1,770 | 1,834 | 1,700 | 1,770 | -1 | -0.06% | 185,906 | 3.29억 |
| 2026-07-23 | 1,680 | 1,800 | 1,601 | 1,771 | 123 | +7.46% | 217,535 | 3.85억 |
| 2026-07-22 | 1,618 | 1,676 | 1,618 | 1,648 | 30 | +1.85% | 152,235 | 2.51억 |
| 2026-07-21 | 1,550 | 1,625 | 1,524 | 1,618 | 53 | +3.39% | 122,901 | 1.99억 |
| 2026-07-20 | 1,630 | 1,676 | 1,559 | 1,565 | -66 | -4.05% | 197,334 | 3.09억 |
| 2026-07-16 | 1,640 | 1,656 | 1,568 | 1,631 | -9 | -0.55% | 145,491 | 2.37억 |
| 2026-07-15 | 1,525 | 1,670 | 1,525 | 1,640 | 118 | +7.75% | 182,346 | 2.99억 |
| 2026-07-14 | 1,528 | 1,555 | 1,474 | 1,522 | -18 | -1.17% | 161,663 | 2.46억 |
| 2026-07-13 | 1,612 | 1,654 | 1,528 | 1,540 | -72 | -4.47% | 197,558 | 3.04억 |
| 2026-07-10 | 1,501 | 1,626 | 1,501 | 1,612 | 111 | +7.40% | 162,160 | 2.61억 |
| 2026-07-09 | 1,480 | 1,538 | 1,450 | 1,501 | 11 | +0.74% | 160,712 | 2.41억 |
| 2026-07-08 | 1,599 | 1,599 | 1,460 | 1,490 | -81 | -5.16% | 194,678 | 2.9억 |
| 2026-07-07 | 1,674 | 1,700 | 1,550 | 1,571 | -103 | -6.15% | 272,884 | 4.29억 |
| 2026-07-06 | 1,652 | 1,712 | 1,637 | 1,674 | 22 | +1.33% | 147,087 | 2.46억 |
| 2026-07-03 | 1,641 | 1,680 | 1,560 | 1,652 | 11 | +0.67% | 118,505 | 1.96억 |
| 2026-07-02 | 1,704 | 1,790 | 1,616 | 1,641 | -63 | -3.70% | 394,100 | 6.47억 |
| 2026-07-01 | 1,656 | 1,724 | 1,641 | 1,704 | 46 | +2.77% | 136,913 | 2.33억 |
| 2026-06-30 | 1,694 | 1,720 | 1,644 | 1,658 | -36 | -2.13% | 99,281 | 1.65억 |
| 2026-06-29 | 1,590 | 1,706 | 1,590 | 1,694 | 95 | +5.94% | 146,359 | 2.48억 |
| 2026-06-26 | 1,671 | 1,671 | 1,554 | 1,599 | -72 | -4.31% | 298,201 | 4.77억 |
| 2026-06-25 | 1,788 | 1,818 | 1,650 | 1,671 | -117 | -6.54% | 343,243 | 5.74억 |
| 2026-06-24 | 1,720 | 1,788 | 1,630 | 1,788 | 68 | +3.95% | 174,458 | 3.12억 |
| 2026-06-23 | 1,853 | 1,857 | 1,720 | 1,720 | -133 | -7.18% | 325,328 | 5.6억 |
| 2026-06-22 | 1,960 | 1,960 | 1,851 | 1,853 | -117 | -5.94% | 258,698 | 4.79억 |
| 2026-06-19 | 1,991 | 2,030 | 1,861 | 1,970 | -16 | -0.81% | 352,311 | 6.94억 |
| 2026-06-18 | 2,105 | 2,107 | 1,978 | 1,986 | -54 | -2.65% | 311,980 | 6.2억 |
| 2026-06-17 | 2,020 | 2,080 | 1,980 | 2,040 | 5 | +0.25% | 241,081 | 4.92억 |
| 2026-06-16 | 2,045 | 2,130 | 1,970 | 2,035 | 0 | 0.00% | 549,080 | 11.17억 |
| 2026-06-15 | 2,140 | 2,140 | 1,988 | 2,035 | 5 | +0.25% | 392,507 | 7.99억 |
| 2026-06-12 | 1,900 | 2,030 | 1,900 | 2,030 | 169 | +9.08% | 312,245 | 6.34억 |
| 2026-06-11 | 1,943 | 1,943 | 1,800 | 1,861 | -60 | -3.12% | 225,606 | 4.2억 |
| 2026-06-10 | 1,989 | 2,010 | 1,870 | 1,921 | -68 | -3.42% | 312,943 | 6.01억 |
| 2026-06-09 | 1,954 | 2,000 | 1,888 | 1,989 | 91 | +4.79% | 292,633 | 5.82억 |
| 2026-06-08 | 1,850 | 1,936 | 1,790 | 1,898 | -42 | -2.16% | 501,829 | 9.52억 |
| 2026-06-05 | 2,040 | 2,050 | 1,920 | 1,940 | -95 | -4.67% | 245,070 | 4.75억 |
| 2026-06-04 | 1,989 | 2,080 | 1,974 | 2,035 | 46 | +2.31% | 261,764 | 5.33억 |
| 2026-06-02 | 2,065 | 2,100 | 1,950 | 1,989 | -76 | -3.68% | 593,945 | 11.81억 |
| 2026-06-01 | 2,055 | 2,200 | 2,000 | 2,065 | -30 | -1.43% | 708,620 | 14.63억 |
| 2026-05-29 | 2,260 | 2,280 | 2,040 | 2,095 | -155 | -6.89% | 680,323 | 14.25억 |
| 2026-05-28 | 2,335 | 2,365 | 2,200 | 2,250 | -95 | -4.05% | 470,083 | 10.58억 |
| 2026-05-27 | 2,460 | 2,460 | 2,250 | 2,345 | -105 | -4.29% | 518,777 | 12.17억 |
| 2026-05-26 | 2,560 | 2,600 | 2,405 | 2,450 | -55 | -2.20% | 643,132 | 15.76억 |
| 2026-05-22 | 2,455 | 2,560 | 2,455 | 2,505 | 55 | +2.24% | 365,423 | 9.15억 |
| 2026-05-21 | 2,415 | 2,495 | 2,385 | 2,450 | 130 | +5.60% | 373,752 | 9.16억 |
| 2026-05-20 | 2,385 | 2,385 | 2,225 | 2,320 | -65 | -2.73% | 262,609 | 6.09억 |
| 2026-05-19 | 2,455 | 2,460 | 2,300 | 2,385 | -25 | -1.04% | 352,431 | 8.41억 |
| 2026-05-18 | 2,450 | 2,450 | 2,315 | 2,410 | -40 | -1.63% | 454,357 | 10.95억 |
| 2026-05-15 | 2,580 | 2,700 | 2,400 | 2,450 | -115 | -4.48% | 641,649 | 15.72억 |
| 2026-05-14 | 2,590 | 2,710 | 2,485 | 2,565 | -25 | -0.97% | 553,350 | 14.19억 |
| 2026-05-13 | 2,725 | 2,730 | 2,555 | 2,590 | -135 | -4.95% | 757,439 | 19.62억 |
| 2026-05-12 | 2,810 | 2,925 | 2,610 | 2,725 | -150 | -5.22% | 1,216,553 | 33.15억 |
| 2026-05-11 | 3,020 | 3,050 | 2,865 | 2,875 | -155 | -5.12% | 1,091,752 | 31.39억 |
| 2026-05-08 | 3,055 | 3,055 | 2,930 | 3,030 | -25 | -0.82% | 882,530 | 26.74억 |
| 2026-05-07 | 3,270 | 3,350 | 3,040 | 3,055 | -170 | -5.27% | 1,728,184 | 52.8억 |
| 2026-05-06 | 3,150 | 3,320 | 3,055 | 3,225 | 125 | +4.03% | 2,115,461 | 68.22억 |
| 2026-05-04 | 3,070 | 3,220 | 3,050 | 3,100 | 55 | +1.81% | 1,281,477 | 39.73억 |
| 2026-04-30 | 3,070 | 3,085 | 2,980 | 3,045 | -15 | -0.49% | 779,206 | 23.73억 |
| 2026-04-29 | 3,130 | 3,130 | 3,000 | 3,060 | -60 | -1.92% | 704,492 | 21.56억 |
| 2026-04-28 | 3,190 | 3,200 | 3,055 | 3,120 | -70 | -2.19% | 773,362 | 24.13억 |
| 2026-04-27 | 3,310 | 3,330 | 3,155 | 3,190 | -30 | -0.93% | 1,294,141 | 41.28억 |
| 2026-04-24 | 3,100 | 3,230 | 3,045 | 3,220 | 135 | +4.38% | 1,821,853 | 58.66억 |
| 2026-04-23 | 3,030 | 3,335 | 3,030 | 3,085 | 70 | +2.32% | 2,751,725 | 84.89억 |
| 2026-04-22 | 3,000 | 3,065 | 2,910 | 3,015 | 40 | +1.34% | 811,146 | 24.46억 |
| 2026-04-21 | 3,035 | 3,105 | 2,925 | 2,975 | 0 | 0.00% | 806,521 | 23.99억 |
| 2026-04-20 | 3,060 | 3,155 | 2,955 | 2,975 | -85 | -2.78% | 1,105,411 | 32.89억 |
| 2026-04-17 | 3,190 | 3,220 | 3,020 | 3,060 | -65 | -2.08% | 813,230 | 24.88억 |
| 2026-04-16 | 3,060 | 3,355 | 3,030 | 3,125 | 70 | +2.29% | 2,199,536 | 68.74억 |
| 2026-04-15 | 3,000 | 3,090 | 2,945 | 3,055 | 95 | +3.21% | 1,146,636 | 35.03억 |
| 2026-04-14 | 3,110 | 3,110 | 2,950 | 2,960 | -100 | -3.27% | 1,311,734 | 38.83억 |
| 2026-04-13 | 2,965 | 3,225 | 2,900 | 3,060 | 100 | +3.38% | 1,337,058 | 40.91억 |
| 2026-04-10 | 2,960 | 3,030 | 2,850 | 2,960 | 45 | +1.54% | 880,958 | 26.08억 |
| 2026-04-09 | 3,050 | 3,080 | 2,850 | 2,915 | -125 | -4.11% | 831,574 | 24.24억 |
| 2026-04-08 | 3,000 | 3,040 | 2,955 | 3,040 | 185 | +6.48% | 951,619 | 28.93억 |
| 2026-04-07 | 2,960 | 3,035 | 2,850 | 2,855 | -105 | -3.55% | 811,230 | 23.16억 |
| 2026-04-06 | 3,110 | 3,200 | 2,925 | 2,960 | -140 | -4.52% | 1,120,646 | 33.17억 |
| 2026-04-03 | 3,040 | 3,225 | 3,005 | 3,100 | 130 | +4.38% | 1,138,492 | 35.29억 |
| 2026-04-02 | 3,300 | 3,340 | 2,920 | 2,970 | -270 | -8.33% | 1,644,163 | 48.83억 |
| 2026-04-01 | 3,270 | 3,310 | 3,150 | 3,240 | 125 | +4.01% | 1,328,434 | 43.04억 |
| 2026-03-31 | 3,150 | 3,355 | 3,075 | 3,115 | -35 | -1.11% | 1,913,879 | 59.62억 |
| 2026-03-30 | 3,105 | 3,255 | 3,000 | 3,150 | — | — | 1,377,331 | 43.39억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)