동인기연

111380KOSPI· 가죽, 가방 및 신발 제조업

13,000원-100 (-0.76%)마감yfinance (비공식)

52주 위치

10,85017,45033%신고가 대비 -25.50%

시가총액: 797억
PER: 3.01
PBR: 0.47
EPS(TTM): 4,322원
BPS: 27,577원
배당수익률: 5.23%
자사주비율: 3.31%
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 종가13,000원

시가총액797억

52주 최고17,450원

52주 최저10,850원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.2%	+5.1%	-11.3%	-5.3%	-9.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	13,130	13,130	12,860	13,000	-100	-0.76%	1,059	1,377만
2026-09-18	13,140	13,210	12,880	13,100	200	+1.55%	3,020	3,956만
2026-09-17	13,070	13,080	12,860	12,900	-180	-1.38%	1,738	2,242만
2026-09-16	13,010	13,080	12,810	13,080	250	+1.95%	690	903만
2026-09-15	13,150	13,150	12,830	12,830	-340	-2.58%	2,045	2,624만
2026-09-14	13,170	13,170	12,980	13,170	0	0.00%	182	240만
2026-09-11	13,040	13,190	13,020	13,170	130	+1.00%	2,836	3,735만
2026-09-10	12,850	13,180	12,800	13,040	190	+1.48%	9,434	1.23억
2026-09-09	13,080	13,080	12,800	12,850	-250	-1.91%	13,466	1.73억
2026-09-08	13,200	13,200	12,840	13,100	-100	-0.76%	11,322	1.48억
2026-09-07	13,440	13,500	13,160	13,200	-240	-1.79%	4,386	5,790만
2026-09-04	13,380	13,520	13,260	13,440	-80	-0.59%	2,541	3,415만
2026-09-03	13,580	13,580	13,230	13,520	-60	-0.44%	1,332	1,801만
2026-09-02	13,600	13,600	13,320	13,580	-20	-0.15%	3,570	4,848만
2026-09-01	13,500	13,600	13,290	13,600	100	+0.74%	3,832	5,212만
2026-08-31	13,430	13,530	13,000	13,500	30	+0.22%	7,503	1.01억
2026-08-28	13,430	13,480	13,190	13,470	40	+0.30%	1,648	2,220만
2026-08-27	13,720	13,720	13,190	13,430	-160	-1.18%	7,775	1.04억
2026-08-26	13,450	13,590	13,230	13,590	90	+0.67%	1,343	1,825만
2026-08-25	13,300	13,500	13,050	13,500	200	+1.50%	3,866	5,219만
2026-08-24	13,570	13,570	13,240	13,300	-270	-1.99%	6,101	8,114만
2026-08-21	13,640	13,690	13,270	13,570	-70	-0.51%	4,305	5,842만
2026-08-20	13,850	13,850	13,480	13,640	-210	-1.52%	4,802	6,550만
2026-08-19	14,180	14,180	13,540	13,850	-340	-2.40%	20,698	2.87억
2026-08-18	14,410	15,000	14,040	14,190	-220	-1.53%	20,828	2.96억
2026-08-14	13,260	14,410	13,040	14,410	1,160	+8.75%	75,774	10.92억
2026-08-13	13,320	13,390	12,960	13,250	-140	-1.05%	4,667	6,184만
2026-08-12	13,340	13,420	13,190	13,390	50	+0.37%	6,775	9,072만
2026-08-11	13,000	13,360	12,940	13,340	340	+2.62%	15,980	2.13억
2026-08-10	12,960	13,050	12,790	13,000	40	+0.31%	9,228	1.2억
2026-08-07	12,680	13,000	12,560	12,960	280	+2.21%	6,586	8,535만
2026-08-06	12,650	12,770	12,540	12,680	40	+0.32%	6,352	8,054만
2026-08-05	12,570	12,690	12,430	12,640	70	+0.56%	5,910	7,470만
2026-08-04	12,410	12,570	12,200	12,570	170	+1.37%	5,633	7,081만
2026-08-03	12,400	12,450	12,160	12,400	30	+0.24%	10,821	1.34억
2026-07-31	12,400	12,400	12,000	12,370	100	+0.81%	3,993	4,939만
2026-07-30	12,000	12,450	12,000	12,270	270	+2.25%	12,105	1.49억
2026-07-29	12,530	12,530	11,630	12,000	-320	-2.60%	11,277	1.35억
2026-07-28	12,610	12,610	12,200	12,320	-390	-3.07%	4,007	4,937만
2026-07-27	12,650	12,880	12,470	12,710	60	+0.47%	4,557	5,792만
2026-07-24	12,640	12,830	12,380	12,650	-50	-0.39%	12,776	1.62억
2026-07-23	12,750	12,780	12,420	12,700	-40	-0.31%	3,804	4,831만
2026-07-22	12,660	12,910	12,460	12,740	140	+1.11%	2,173	2,768만
2026-07-21	12,500	12,800	12,420	12,600	0	0.00%	2,901	3,655만
2026-07-20	12,710	12,830	12,510	12,600	-230	-1.79%	5,840	7,358만
2026-07-16	12,920	12,920	12,660	12,830	-80	-0.62%	2,896	3,716만
2026-07-15	12,720	12,910	12,620	12,910	190	+1.49%	3,470	4,480만
2026-07-14	12,750	12,900	12,460	12,720	-30	-0.24%	25,024	3.18억
2026-07-13	12,820	12,960	12,450	12,750	-90	-0.70%	5,603	7,144만
2026-07-10	12,390	12,840	12,280	12,840	450	+3.63%	3,466	4,450만
2026-07-09	12,740	12,740	12,150	12,390	-330	-2.59%	6,530	8,091만
2026-07-08	12,610	12,810	12,310	12,720	110	+0.87%	14,510	1.85억
2026-07-07	12,470	12,760	12,310	12,610	70	+0.56%	12,244	1.54억
2026-07-06	12,750	12,750	12,100	12,540	-60	-0.48%	13,712	1.72억
2026-07-03	12,290	12,750	12,190	12,600	310	+2.52%	17,736	2.23억
2026-07-02	12,240	12,580	12,060	12,290	40	+0.33%	5,015	6,163만
2026-07-01	11,770	12,250	11,710	12,250	480	+4.08%	9,770	1.2억
2026-06-30	11,850	11,860	11,590	11,770	-80	-0.68%	9,335	1.1억
2026-06-29	11,030	11,900	10,970	11,850	820	+7.43%	5,517	6,538만
2026-06-26	11,290	11,340	10,850	11,030	-260	-2.30%	6,414	7,075만
2026-06-25	11,360	11,420	11,060	11,290	20	+0.18%	13,179	1.49억
2026-06-24	11,650	11,650	11,160	11,270	-380	-3.26%	14,214	1.6억
2026-06-23	12,130	12,200	11,430	11,650	-600	-4.90%	13,525	1.58억
2026-06-22	12,370	12,370	11,920	12,250	-120	-0.97%	13,620	1.67억
2026-06-19	12,700	12,900	12,110	12,370	-330	-2.60%	23,191	2.87억
2026-06-18	13,070	13,070	12,630	12,700	-360	-2.76%	18,750	2.38억
2026-06-17	13,180	13,200	12,960	13,060	-110	-0.84%	14,052	1.84억
2026-06-16	13,260	13,330	12,960	13,170	10	+0.08%	10,038	1.32억
2026-06-15	13,170	13,500	13,070	13,160	0	0.00%	5,216	6,864만
2026-06-12	12,920	13,300	12,870	13,160	260	+2.02%	25,339	3.33억
2026-06-11	12,920	12,920	12,620	12,900	80	+0.62%	3,977	5,130만
2026-06-10	12,710	12,920	12,690	12,820	120	+0.94%	4,803	6,157만
2026-06-09	12,550	12,950	12,460	12,700	100	+0.79%	7,802	9,909만
2026-06-08	12,710	12,720	12,310	12,600	-450	-3.45%	7,040	8,870만
2026-06-05	13,060	13,130	12,710	13,050	-110	-0.84%	7,656	9,991만
2026-06-04	13,050	13,170	12,760	13,160	110	+0.84%	9,558	1.26억
2026-06-02	12,940	13,140	12,710	13,050	110	+0.85%	11,069	1.44억
2026-06-01	13,390	13,390	12,900	12,940	-450	-3.36%	23,164	3억
2026-05-29	13,590	13,590	13,140	13,390	-160	-1.18%	11,034	1.48억
2026-05-28	13,780	13,780	13,170	13,550	140	+1.04%	14,883	2.02억
2026-05-27	13,660	13,740	13,250	13,410	-240	-1.76%	23,867	3.2억
2026-05-26	13,880	14,020	13,500	13,650	-160	-1.16%	11,125	1.52억
2026-05-22	13,860	14,050	13,720	13,810	-50	-0.36%	9,981	1.38억
2026-05-21	13,500	13,870	13,490	13,860	390	+2.90%	10,368	1.44억
2026-05-20	14,000	14,000	13,320	13,470	-520	-3.72%	18,594	2.5억
2026-05-19	13,760	14,000	13,650	13,990	230	+1.67%	16,010	2.24억
2026-05-18	14,110	14,110	13,620	13,760	-350	-2.48%	15,527	2.14억
2026-05-15	13,330	14,660	13,290	14,110	790	+5.93%	85,135	12.01억
2026-05-14	13,130	13,420	13,100	13,320	60	+0.45%	9,520	1.27억
2026-05-13	13,390	13,450	13,100	13,260	-140	-1.04%	12,751	1.69억
2026-05-12	13,620	13,670	13,220	13,400	-280	-2.05%	9,374	1.26억
2026-05-11	13,980	13,980	13,620	13,680	-300	-2.15%	10,357	1.42억
2026-05-08	13,890	13,980	13,720	13,980	90	+0.65%	9,625	1.35억
2026-05-07	14,050	14,050	13,690	13,890	30	+0.22%	7,840	1.09억
2026-05-06	14,250	14,330	13,770	13,860	-320	-2.26%	13,462	1.87억
2026-05-04	14,620	14,620	14,030	14,180	-320	-2.21%	24,432	3.46억
2026-04-30	14,570	14,610	14,330	14,500	-80	-0.55%	7,418	1.08억
2026-04-29	14,540	14,650	14,460	14,580	40	+0.28%	3,170	4,622만
2026-04-28	14,450	14,560	14,290	14,540	90	+0.62%	5,137	7,469만
2026-04-27	14,460	14,560	14,200	14,450	-10	-0.07%	5,391	7,790만
2026-04-24	14,320	14,570	14,230	14,460	160	+1.12%	5,322	7,696만
2026-04-23	14,520	14,520	14,160	14,300	-40	-0.28%	2,459	3,516만
2026-04-22	14,220	14,450	14,220	14,340	40	+0.28%	2,240	3,212만
2026-04-21	14,530	14,550	14,200	14,300	-150	-1.04%	12,673	1.81억
2026-04-20	14,580	14,650	14,400	14,450	-120	-0.82%	4,543	6,565만
2026-04-17	14,610	14,610	14,470	14,570	-10	-0.07%	2,990	4,356만
2026-04-16	14,440	14,650	14,380	14,580	230	+1.60%	12,129	1.77억
2026-04-15	14,250	14,400	14,100	14,350	260	+1.85%	7,194	1.03억
2026-04-14	14,260	14,400	14,070	14,090	-150	-1.05%	13,173	1.86억
2026-04-13	14,040	14,450	13,900	14,240	180	+1.28%	8,768	1.25억
2026-04-10	14,090	14,090	14,000	14,060	10	+0.07%	1,553	2,184만
2026-04-09	13,900	14,050	13,670	14,050	150	+1.08%	5,592	7,857만
2026-04-08	13,760	14,000	13,760	13,900	230	+1.68%	5,880	8,173만
2026-04-07	13,740	13,800	13,570	13,670	100	+0.74%	4,321	5,907만
2026-04-06	13,790	13,790	13,500	13,570	-140	-1.02%	5,978	8,112만
2026-04-03	13,850	14,030	13,630	13,710	-80	-0.58%	14,454	1.98억
2026-04-02	14,060	14,130	13,610	13,790	-270	-1.92%	12,773	1.76억
2026-04-01	13,860	14,070	13,860	14,060	330	+2.40%	4,233	5,952만
2026-03-31	14,100	14,110	13,600	13,730	-370	-2.62%	11,391	1.56억
2026-03-30	14,140	14,420	13,780	14,100	—	—	4,471	6,304만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)