대정화금

120240KOSDAQ

14,520원-90 (-0.62%)전일 종가 2026-09-18

52주 위치

12,03015,21078%신고가 대비 -4.54%

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 종가14,520원

시가총액—

52주 최고15,210원

52주 최저12,030원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.6%	+8.7%	+6.2%	+9.3%	+11.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,650	14,650	14,440	14,520	-90	-0.62%	5,602	8,134만
2026-09-17	14,500	14,640	14,430	14,610	110	+0.76%	5,200	7,597만
2026-09-16	14,800	14,800	14,420	14,500	-220	-1.49%	7,510	1.09억
2026-09-15	14,740	14,740	14,600	14,720	-20	-0.14%	2,162	3,182만
2026-09-14	14,720	14,740	14,550	14,740	20	+0.14%	6,596	9,723만
2026-09-11	14,800	14,850	14,650	14,720	-50	-0.34%	5,371	7,906만
2026-09-10	14,790	14,800	14,550	14,770	10	+0.07%	12,764	1.89억
2026-09-09	14,620	14,790	14,620	14,760	0	0.00%	4,350	6,421만
2026-09-08	14,680	14,780	14,630	14,760	-20	-0.14%	8,667	1.28억
2026-09-07	14,700	14,790	14,600	14,780	80	+0.54%	4,310	6,370만
2026-09-04	14,750	14,820	14,670	14,700	-90	-0.61%	3,051	4,485만
2026-09-03	14,850	14,850	14,640	14,790	-60	-0.40%	7,263	1.07억
2026-09-02	14,900	14,900	14,680	14,850	-150	-1.00%	7,828	1.16억
2026-09-01	15,000	15,020	14,690	15,000	-60	-0.40%	6,822	1.02억
2026-08-31	15,040	15,150	14,820	15,060	20	+0.13%	11,273	1.7억
2026-08-28	14,950	15,040	14,880	15,040	100	+0.67%	8,050	1.21억
2026-08-27	15,010	15,120	14,810	14,940	-110	-0.73%	10,919	1.63억
2026-08-26	14,970	15,100	14,920	15,050	80	+0.53%	6,420	9,662만
2026-08-25	14,970	15,210	14,910	14,970	70	+0.47%	24,061	3.6억
2026-08-24	14,720	14,980	14,500	14,900	180	+1.22%	16,357	2.44억
2026-08-21	14,900	14,920	14,460	14,720	-130	-0.88%	14,440	2.13억
2026-08-20	15,010	15,200	14,720	14,850	-160	-1.07%	20,201	3억
2026-08-19	14,910	15,090	14,700	15,010	110	+0.74%	16,105	2.42억
2026-08-18	14,890	15,060	14,810	14,900	10	+0.07%	18,404	2.74억
2026-08-14	14,310	15,120	14,300	14,890	580	+4.05%	38,718	5.77억
2026-08-13	14,540	14,540	14,240	14,310	-280	-1.92%	20,408	2.92억
2026-08-12	14,700	14,700	14,440	14,590	-110	-0.75%	18,928	2.76억
2026-08-11	14,630	14,890	14,440	14,700	70	+0.48%	12,209	1.79억
2026-08-10	14,780	14,830	14,390	14,630	-80	-0.54%	16,244	2.38억
2026-08-07	14,550	14,740	14,500	14,710	160	+1.10%	14,391	2.12억
2026-08-06	14,600	14,670	14,320	14,550	-50	-0.34%	9,690	1.41억
2026-08-05	14,530	14,660	14,460	14,600	230	+1.60%	13,559	1.98억
2026-08-04	14,340	14,440	14,260	14,370	40	+0.28%	18,881	2.71억
2026-08-03	14,420	14,420	14,130	14,330	10	+0.07%	16,228	2.33억
2026-07-31	14,250	14,420	14,040	14,320	220	+1.56%	37,337	5.35억
2026-07-30	13,970	14,360	13,970	14,100	50	+0.36%	34,135	4.81억
2026-07-29	14,380	14,710	13,700	14,050	-390	-2.70%	35,852	5.04억
2026-07-28	14,760	14,770	14,100	14,440	-320	-2.17%	25,277	3.65억
2026-07-27	14,870	15,150	14,730	14,760	-110	-0.74%	18,674	2.76억
2026-07-24	14,830	14,990	14,600	14,870	30	+0.20%	32,450	4.83억
2026-07-23	14,780	14,910	14,300	14,840	60	+0.41%	37,597	5.58억
2026-07-22	14,650	14,880	14,530	14,780	140	+0.96%	35,313	5.22억
2026-07-21	14,060	14,650	14,010	14,640	580	+4.13%	44,236	6.48억
2026-07-20	14,350	14,350	13,980	14,060	-290	-2.02%	16,625	2.34억
2026-07-16	14,040	14,350	13,890	14,350	270	+1.92%	38,775	5.56억
2026-07-15	13,470	14,130	13,470	14,080	360	+2.62%	24,229	3.41억
2026-07-14	13,490	13,770	13,140	13,720	130	+0.96%	36,436	5억
2026-07-13	13,710	13,840	13,400	13,590	-40	-0.29%	20,850	2.83억
2026-07-10	13,400	13,710	13,400	13,630	230	+1.72%	12,935	1.76억
2026-07-09	13,470	13,630	13,220	13,400	-70	-0.52%	16,565	2.22억
2026-07-08	13,700	13,830	13,350	13,470	-230	-1.68%	12,129	1.63억
2026-07-07	13,660	13,790	13,540	13,700	30	+0.22%	19,319	2.65억
2026-07-06	13,720	13,790	13,530	13,670	-50	-0.36%	12,878	1.76억
2026-07-03	13,830	13,830	13,000	13,720	-110	-0.80%	9,295	1.28억
2026-07-02	13,900	13,990	13,500	13,830	100	+0.73%	36,734	5.08억
2026-07-01	13,400	13,990	13,400	13,730	270	+2.01%	20,031	2.75억
2026-06-30	13,400	13,560	13,200	13,460	-40	-0.30%	7,509	1.01억
2026-06-29	13,050	13,560	13,050	13,500	340	+2.58%	15,176	2.05억
2026-06-26	13,310	13,380	12,900	13,160	-140	-1.05%	18,771	2.47억
2026-06-25	13,400	13,740	13,300	13,300	-100	-0.75%	18,771	2.5억
2026-06-24	13,190	13,570	12,940	13,400	180	+1.36%	27,880	3.74억
2026-06-23	13,300	13,620	12,770	13,220	-210	-1.56%	38,941	5.15억
2026-06-22	12,780	13,700	12,780	13,430	540	+4.19%	42,378	5.69억
2026-06-19	13,360	13,360	12,710	12,890	-470	-3.52%	12,859	1.66억
2026-06-18	13,830	13,870	13,270	13,360	-490	-3.54%	12,546	1.68억
2026-06-17	13,590	13,880	13,590	13,850	180	+1.32%	14,812	2.05억
2026-06-16	13,760	13,760	13,510	13,670	-100	-0.73%	11,306	1.55억
2026-06-15	13,440	13,800	13,440	13,770	200	+1.47%	14,273	1.97억
2026-06-12	13,850	13,850	13,460	13,570	10	+0.07%	19,275	2.62억
2026-06-11	12,950	13,600	12,830	13,560	400	+3.04%	19,821	2.69억
2026-06-10	13,230	13,280	12,820	13,160	-60	-0.45%	12,539	1.65억
2026-06-09	12,670	13,240	12,670	13,220	540	+4.26%	16,520	2.18억
2026-06-08	12,930	13,160	12,500	12,680	-510	-3.87%	24,477	3.1억
2026-06-05	13,450	13,500	13,060	13,190	-380	-2.80%	24,720	3.26억
2026-06-04	13,650	13,810	12,920	13,570	-80	-0.59%	28,875	3.92억
2026-06-02	13,730	13,830	13,470	13,650	-100	-0.73%	41,450	5.66억
2026-06-01	13,960	13,990	13,600	13,750	-190	-1.36%	33,310	4.58억
2026-05-29	14,200	14,360	13,740	13,940	-150	-1.06%	27,407	3.82억
2026-05-28	13,950	14,200	13,610	14,090	120	+0.86%	41,443	5.84억
2026-05-27	14,010	14,040	13,630	13,970	-40	-0.29%	34,194	4.78억
2026-05-26	13,900	14,120	13,480	14,010	110	+0.79%	54,995	7.7억
2026-05-22	13,490	13,940	13,460	13,900	490	+3.65%	18,810	2.61억
2026-05-21	13,620	13,770	13,390	13,410	-210	-1.54%	20,005	2.68억
2026-05-20	13,600	13,690	13,250	13,620	-60	-0.44%	22,813	3.11억
2026-05-19	13,750	13,780	13,250	13,680	-70	-0.51%	28,898	3.95억
2026-05-18	13,320	13,760	13,070	13,750	430	+3.23%	47,218	6.49억
2026-05-15	13,580	13,670	13,250	13,320	-180	-1.33%	29,829	3.97억
2026-05-14	13,110	13,790	12,900	13,500	450	+3.45%	51,908	7.01억
2026-05-13	12,830	13,140	12,830	13,050	150	+1.16%	21,744	2.84억
2026-05-12	12,970	13,100	12,810	12,900	-70	-0.54%	28,102	3.63억
2026-05-11	13,270	13,350	12,970	12,970	-300	-2.26%	37,885	4.91억
2026-05-08	13,400	13,400	13,190	13,270	0	0.00%	18,712	2.48억
2026-05-07	13,420	13,480	13,210	13,270	-130	-0.97%	14,944	1.98억
2026-05-06	13,500	13,590	13,280	13,400	-10	-0.07%	28,226	3.78억
2026-05-04	13,860	14,000	13,290	13,410	-470	-3.39%	109,249	14.65억
2026-04-30	14,000	14,170	13,790	13,880	-80	-0.57%	32,831	4.56억
2026-04-29	14,110	14,230	13,920	13,960	-150	-1.06%	27,487	3.84억
2026-04-28	14,100	14,240	14,050	14,110	10	+0.07%	12,564	1.77억
2026-04-27	14,170	14,230	14,050	14,100	-70	-0.49%	14,497	2.04억
2026-04-24	14,040	14,220	14,040	14,170	130	+0.93%	16,202	2.3억
2026-04-23	14,200	14,200	13,980	14,040	10	+0.07%	13,367	1.88억
2026-04-22	14,080	14,170	13,950	14,030	-50	-0.36%	14,126	1.98억
2026-04-21	14,030	14,170	14,010	14,080	50	+0.36%	14,430	2.03억
2026-04-20	14,100	14,170	13,980	14,030	-70	-0.50%	9,650	1.35억
2026-04-17	14,340	14,340	14,090	14,100	-110	-0.77%	13,396	1.89억
2026-04-16	14,150	14,300	14,110	14,210	80	+0.57%	14,180	2.01억
2026-04-15	14,150	14,170	14,050	14,130	-20	-0.14%	14,293	2.02억
2026-04-14	14,300	14,300	13,950	14,150	40	+0.28%	18,376	2.6억
2026-04-13	13,710	14,360	13,710	14,110	200	+1.44%	39,425	5.56억
2026-04-10	13,800	13,950	13,800	13,910	110	+0.80%	7,891	1.1억
2026-04-09	13,830	13,980	13,770	13,800	-140	-1.00%	12,026	1.66억
2026-04-08	13,850	13,940	13,710	13,940	120	+0.87%	22,571	3.15억
2026-04-07	13,860	14,070	13,750	13,820	-140	-1.00%	20,737	2.87억
2026-04-06	13,790	14,100	13,790	13,960	60	+0.43%	25,335	3.54억
2026-04-03	13,750	14,100	13,750	13,900	180	+1.31%	29,444	4.09억
2026-04-02	13,770	13,910	13,600	13,720	-50	-0.36%	27,324	3.75억
2026-04-01	13,850	14,000	13,600	13,770	60	+0.44%	25,796	3.55억
2026-03-31	13,860	13,890	13,630	13,710	-170	-1.22%	17,855	2.45억
2026-03-30	13,850	13,920	13,570	13,880	-10	-0.07%	17,486	2.43억
2026-03-27	13,900	13,980	13,630	13,890	—	—	16,998	2.36억

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