대성에너지
117580KOSPI· 전기, 가스, 증기 및 공기조절 공급업7,090원+20 (+0.28%)시간외
52주 위치
6,40016,1507%신고가 대비 -56.10%
- 시가총액
- 1,950억
- PER
- 6.56
- PBR
- 0.54
- EPS(TTM)
- 1,080원
- BPS
- 13,138원
- 배당수익률
- 3.53%
- 자사주비율
- 1.11%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +6.1% | +4.4% | -36.4% | -11.8% | -14.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 7,070 | 7,130 | 7,040 | 7,090 | 20 | +0.28% | 87,796 | 6.22억 |
| 2026-09-18 | 7,110 | 7,120 | 7,010 | 7,070 | -60 | -0.84% | 108,156 | 7.65억 |
| 2026-09-17 | 7,140 | 7,190 | 7,070 | 7,130 | -10 | -0.14% | 110,172 | 7.86억 |
| 2026-09-16 | 7,230 | 7,340 | 7,110 | 7,140 | -90 | -1.24% | 123,718 | 8.83억 |
| 2026-09-15 | 7,190 | 7,260 | 7,040 | 7,230 | 40 | +0.56% | 180,071 | 13.02억 |
| 2026-09-14 | 7,430 | 7,510 | 7,160 | 7,190 | -140 | -1.91% | 380,137 | 27.33억 |
| 2026-09-11 | 8,130 | 8,130 | 7,320 | 7,330 | -180 | -2.40% | 1,040,527 | 76.27억 |
| 2026-09-10 | 7,310 | 8,790 | 7,200 | 7,510 | 320 | +4.45% | 4,954,291 | 372억 |
| 2026-09-09 | 7,260 | 7,260 | 7,080 | 7,190 | 90 | +1.27% | 127,841 | 9.19억 |
| 2026-09-08 | 7,110 | 7,200 | 7,010 | 7,100 | -10 | -0.14% | 63,877 | 4.54억 |
| 2026-09-07 | 6,990 | 7,240 | 6,950 | 7,110 | 150 | +2.16% | 135,454 | 9.63억 |
| 2026-09-04 | 6,960 | 6,970 | 6,850 | 6,960 | 0 | 0.00% | 51,808 | 3.61억 |
| 2026-09-03 | 6,870 | 7,000 | 6,840 | 6,960 | 110 | +1.61% | 101,415 | 7.06억 |
| 2026-09-02 | 7,400 | 7,400 | 6,840 | 6,850 | -50 | -0.72% | 226,238 | 15.5억 |
| 2026-09-01 | 6,860 | 6,970 | 6,840 | 6,900 | 0 | 0.00% | 40,794 | 2.81억 |
| 2026-08-31 | 6,930 | 6,930 | 6,800 | 6,900 | -30 | -0.43% | 30,981 | 2.14억 |
| 2026-08-28 | 6,790 | 6,930 | 6,790 | 6,930 | 100 | +1.46% | 39,481 | 2.74억 |
| 2026-08-27 | 6,910 | 6,930 | 6,810 | 6,830 | -20 | -0.29% | 31,278 | 2.14억 |
| 2026-08-26 | 6,860 | 6,880 | 6,750 | 6,850 | 10 | +0.15% | 45,923 | 3.15억 |
| 2026-08-25 | 6,680 | 6,890 | 6,650 | 6,840 | 120 | +1.79% | 52,444 | 3.59억 |
| 2026-08-24 | 6,640 | 6,760 | 6,640 | 6,720 | 40 | +0.60% | 57,913 | 3.89억 |
| 2026-08-21 | 6,770 | 6,800 | 6,610 | 6,680 | -120 | -1.76% | 70,923 | 4.74억 |
| 2026-08-20 | 6,760 | 6,850 | 6,710 | 6,800 | 10 | +0.15% | 37,103 | 2.52억 |
| 2026-08-19 | 6,820 | 6,880 | 6,710 | 6,790 | -100 | -1.45% | 57,959 | 3.94억 |
| 2026-08-18 | 6,890 | 7,000 | 6,820 | 6,890 | 20 | +0.29% | 94,699 | 6.52억 |
| 2026-08-14 | 6,820 | 6,900 | 6,780 | 6,870 | 50 | +0.73% | 41,087 | 2.82억 |
| 2026-08-13 | 6,940 | 6,970 | 6,810 | 6,820 | -120 | -1.73% | 71,166 | 4.85억 |
| 2026-08-12 | 6,930 | 6,960 | 6,860 | 6,940 | -50 | -0.72% | 43,172 | 3억 |
| 2026-08-11 | 6,870 | 7,010 | 6,840 | 6,990 | 170 | +2.49% | 68,015 | 4.75억 |
| 2026-08-10 | 6,780 | 6,850 | 6,650 | 6,820 | 40 | +0.59% | 57,237 | 3.9억 |
| 2026-08-07 | 6,720 | 6,780 | 6,640 | 6,780 | 110 | +1.65% | 32,021 | 2.17억 |
| 2026-08-06 | 6,690 | 6,740 | 6,630 | 6,670 | -20 | -0.30% | 54,036 | 3.6억 |
| 2026-08-05 | 6,750 | 6,890 | 6,680 | 6,690 | -60 | -0.89% | 68,880 | 4.61억 |
| 2026-08-04 | 6,570 | 6,810 | 6,570 | 6,750 | 130 | +1.96% | 46,357 | 3.13억 |
| 2026-08-03 | 6,680 | 6,770 | 6,530 | 6,620 | -130 | -1.93% | 70,840 | 4.69억 |
| 2026-07-31 | 6,670 | 6,850 | 6,640 | 6,750 | 100 | +1.50% | 121,150 | 8.18억 |
| 2026-07-30 | 6,490 | 6,840 | 6,490 | 6,650 | 120 | +1.84% | 58,354 | 3.88억 |
| 2026-07-29 | 6,690 | 6,900 | 6,490 | 6,530 | -160 | -2.39% | 148,857 | 9.72억 |
| 2026-07-28 | 6,900 | 6,990 | 6,660 | 6,690 | -330 | -4.70% | 156,027 | 10.44억 |
| 2026-07-27 | 7,230 | 7,230 | 6,970 | 7,020 | -320 | -4.36% | 115,552 | 8.11억 |
| 2026-07-24 | 7,450 | 7,480 | 7,260 | 7,340 | 70 | +0.96% | 182,988 | 13.43억 |
| 2026-07-23 | 7,020 | 7,270 | 7,010 | 7,270 | 250 | +3.56% | 110,160 | 8.01억 |
| 2026-07-22 | 6,940 | 7,100 | 6,940 | 7,020 | 60 | +0.86% | 102,473 | 7.19억 |
| 2026-07-21 | 6,940 | 7,080 | 6,920 | 6,960 | -140 | -1.97% | 123,581 | 8.6억 |
| 2026-07-20 | 7,090 | 7,180 | 6,920 | 7,100 | 90 | +1.28% | 190,923 | 13.56억 |
| 2026-07-16 | 7,140 | 7,170 | 6,980 | 7,010 | -90 | -1.27% | 67,458 | 4.73억 |
| 2026-07-15 | 6,970 | 7,170 | 6,950 | 7,100 | 130 | +1.87% | 147,424 | 10.47억 |
| 2026-07-14 | 7,110 | 7,280 | 6,930 | 6,970 | 0 | 0.00% | 245,795 | 17.13억 |
| 2026-07-13 | 7,340 | 7,350 | 6,960 | 6,970 | -200 | -2.79% | 167,364 | 11.67억 |
| 2026-07-10 | 7,010 | 7,300 | 6,960 | 7,170 | 160 | +2.28% | 141,370 | 10.14억 |
| 2026-07-09 | 6,850 | 7,380 | 6,850 | 7,010 | 90 | +1.30% | 482,411 | 33.82억 |
| 2026-07-08 | 6,950 | 7,310 | 6,830 | 6,920 | -10 | -0.14% | 415,764 | 28.77억 |
| 2026-07-07 | 6,850 | 7,010 | 6,820 | 6,930 | 20 | +0.29% | 46,840 | 3.25억 |
| 2026-07-06 | 6,850 | 6,920 | 6,770 | 6,910 | 60 | +0.88% | 99,933 | 6.91억 |
| 2026-07-03 | 6,690 | 6,870 | 6,660 | 6,850 | 160 | +2.39% | 75,671 | 5.18억 |
| 2026-07-02 | 6,770 | 6,870 | 6,610 | 6,690 | -10 | -0.15% | 98,565 | 6.59억 |
| 2026-07-01 | 6,580 | 6,780 | 6,480 | 6,700 | 120 | +1.82% | 57,430 | 3.85억 |
| 2026-06-30 | 6,720 | 6,790 | 6,540 | 6,580 | -140 | -2.08% | 85,853 | 5.65억 |
| 2026-06-29 | 6,410 | 6,720 | 6,410 | 6,720 | 210 | +3.23% | 60,729 | 4.08억 |
| 2026-06-26 | 6,590 | 6,750 | 6,430 | 6,510 | -130 | -1.96% | 145,504 | 9.47억 |
| 2026-06-25 | 6,640 | 6,800 | 6,640 | 6,640 | -50 | -0.75% | 58,014 | 3.85억 |
| 2026-06-24 | 6,400 | 6,750 | 6,400 | 6,690 | 190 | +2.92% | 78,031 | 5.22억 |
| 2026-06-23 | 6,720 | 6,870 | 6,500 | 6,500 | -260 | -3.85% | 149,331 | 9.71억 |
| 2026-06-22 | 6,760 | 6,840 | 6,680 | 6,760 | -30 | -0.44% | 73,065 | 4.94억 |
| 2026-06-19 | 7,000 | 7,000 | 6,740 | 6,790 | -150 | -2.16% | 163,008 | 11.07억 |
| 2026-06-18 | 7,100 | 7,120 | 6,930 | 6,940 | -150 | -2.12% | 117,011 | 8.12억 |
| 2026-06-17 | 7,130 | 7,250 | 7,000 | 7,090 | -30 | -0.42% | 53,833 | 3.82억 |
| 2026-06-16 | 7,030 | 7,180 | 7,000 | 7,120 | 90 | +1.28% | 80,792 | 5.75억 |
| 2026-06-15 | 7,170 | 7,230 | 7,010 | 7,030 | -140 | -1.95% | 136,017 | 9.56억 |
| 2026-06-12 | 7,080 | 7,220 | 7,010 | 7,170 | 90 | +1.27% | 117,158 | 8.4억 |
| 2026-06-11 | 7,100 | 7,270 | 6,890 | 7,080 | 100 | +1.43% | 182,791 | 12.94억 |
| 2026-06-10 | 7,070 | 7,230 | 6,910 | 6,980 | -90 | -1.27% | 86,943 | 6.07억 |
| 2026-06-09 | 6,830 | 7,200 | 6,830 | 7,070 | -20 | -0.28% | 101,261 | 7.16억 |
| 2026-06-08 | 7,100 | 7,160 | 6,840 | 7,090 | -70 | -0.98% | 174,112 | 12.34억 |
| 2026-06-05 | 7,420 | 7,420 | 7,150 | 7,160 | -260 | -3.50% | 108,771 | 7.79억 |
| 2026-06-04 | 7,340 | 7,500 | 7,250 | 7,420 | 80 | +1.09% | 91,308 | 6.78억 |
| 2026-06-02 | 7,230 | 7,400 | 7,210 | 7,340 | -100 | -1.34% | 166,335 | 12.21억 |
| 2026-06-01 | 7,480 | 7,560 | 7,270 | 7,440 | -120 | -1.59% | 179,990 | 13.39억 |
| 2026-05-29 | 7,590 | 7,650 | 7,450 | 7,560 | -130 | -1.69% | 230,932 | 17.46억 |
| 2026-05-28 | 7,590 | 8,270 | 7,500 | 7,690 | 70 | +0.92% | 723,947 | 55.67억 |
| 2026-05-27 | 7,850 | 7,860 | 7,600 | 7,620 | -240 | -3.05% | 182,761 | 13.93억 |
| 2026-05-26 | 8,030 | 8,040 | 7,810 | 7,860 | -140 | -1.75% | 164,226 | 12.91억 |
| 2026-05-22 | 7,850 | 8,000 | 7,850 | 8,000 | 160 | +2.04% | 121,374 | 9.71억 |
| 2026-05-21 | 7,860 | 8,040 | 7,810 | 7,840 | -50 | -0.63% | 169,411 | 13.28억 |
| 2026-05-20 | 8,070 | 8,100 | 7,750 | 7,890 | -130 | -1.62% | 179,509 | 14.16억 |
| 2026-05-19 | 8,090 | 8,200 | 7,980 | 8,020 | -120 | -1.47% | 116,655 | 9.36억 |
| 2026-05-18 | 8,120 | 8,210 | 7,950 | 8,140 | -10 | -0.12% | 159,243 | 12.96억 |
| 2026-05-15 | 8,280 | 8,280 | 8,090 | 8,150 | -140 | -1.69% | 231,513 | 18.87억 |
| 2026-05-14 | 8,150 | 8,350 | 8,150 | 8,290 | 100 | +1.22% | 154,753 | 12.83억 |
| 2026-05-13 | 8,210 | 8,600 | 8,140 | 8,190 | -50 | -0.61% | 221,919 | 18.18억 |
| 2026-05-12 | 8,340 | 9,030 | 8,170 | 8,240 | -100 | -1.20% | 922,020 | 75.97억 |
| 2026-05-11 | 8,600 | 8,640 | 8,320 | 8,340 | -190 | -2.23% | 181,083 | 15.1억 |
| 2026-05-08 | 8,500 | 8,580 | 8,400 | 8,530 | 30 | +0.35% | 130,403 | 11.12억 |
| 2026-05-07 | 8,510 | 8,570 | 8,440 | 8,500 | -90 | -1.05% | 172,038 | 14.62억 |
| 2026-05-06 | 8,880 | 8,900 | 8,530 | 8,590 | -320 | -3.59% | 326,839 | 28.08억 |
| 2026-05-04 | 9,120 | 9,120 | 8,880 | 8,910 | -280 | -3.05% | 411,764 | 36.69억 |
| 2026-04-30 | 9,130 | 9,210 | 9,000 | 9,190 | 90 | +0.99% | 530,426 | 48.75억 |
| 2026-04-29 | 9,170 | 9,230 | 9,040 | 9,100 | -10 | -0.11% | 313,110 | 28.49억 |
| 2026-04-28 | 9,190 | 9,190 | 9,020 | 9,110 | -20 | -0.22% | 192,983 | 17.58억 |
| 2026-04-27 | 9,130 | 9,150 | 9,010 | 9,130 | 20 | +0.22% | 208,900 | 19.07억 |
| 2026-04-24 | 9,010 | 9,160 | 9,000 | 9,110 | 170 | +1.90% | 225,460 | 20.54억 |
| 2026-04-23 | 9,050 | 9,130 | 8,910 | 8,940 | -70 | -0.78% | 281,723 | 25.19억 |
| 2026-04-22 | 9,120 | 9,220 | 9,000 | 9,010 | -100 | -1.10% | 290,434 | 26.17억 |
| 2026-04-21 | 9,280 | 9,280 | 9,090 | 9,110 | -180 | -1.94% | 250,350 | 22.81억 |
| 2026-04-20 | 9,280 | 9,350 | 9,160 | 9,290 | 110 | +1.20% | 305,899 | 28.42억 |
| 2026-04-17 | 9,260 | 9,270 | 9,070 | 9,180 | -40 | -0.43% | 253,969 | 23.31억 |
| 2026-04-16 | 9,150 | 9,390 | 9,070 | 9,220 | 50 | +0.55% | 335,956 | 30.98억 |
| 2026-04-15 | 9,180 | 9,200 | 9,010 | 9,170 | -110 | -1.19% | 412,777 | 37.85억 |
| 2026-04-14 | 9,300 | 9,420 | 9,170 | 9,280 | -230 | -2.42% | 441,938 | 41.01억 |
| 2026-04-13 | 9,690 | 9,690 | 9,280 | 9,510 | 200 | +2.15% | 694,798 | 66.08억 |
| 2026-04-10 | 9,250 | 9,370 | 9,150 | 9,310 | 70 | +0.76% | 448,220 | 41.73억 |
| 2026-04-09 | 9,280 | 9,300 | 9,030 | 9,240 | 190 | +2.10% | 683,451 | 63.15억 |
| 2026-04-08 | 9,000 | 9,220 | 8,800 | 9,050 | -730 | -7.46% | 1,207,854 | 109억 |
| 2026-04-07 | 9,600 | 10,090 | 9,450 | 9,780 | 80 | +0.82% | 1,567,648 | 153억 |
| 2026-04-06 | 10,070 | 10,170 | 9,600 | 9,700 | -240 | -2.41% | 760,501 | 73.77억 |
| 2026-04-03 | 9,500 | 9,975 | 9,100 | 9,940 | 300 | +3.11% | 1,286,559 | 128억 |
| 2026-04-02 | 9,420 | 10,750 | 9,220 | 9,640 | 220 | +2.34% | 4,959,821 | 478억 |
| 2026-04-01 | 9,140 | 9,490 | 9,000 | 9,420 | 50 | +0.53% | 752,674 | 70.9억 |
| 2026-03-31 | 9,840 | 10,100 | 9,370 | 9,370 | -390 | -4.00% | 873,251 | 81.82억 |
| 2026-03-30 | 10,230 | 10,570 | 9,720 | 9,760 | — | — | 1,431,671 | 140억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)