대성산업
128820KOSPI· 소매업; 자동차 제외4,030원-30 (-0.74%)전일 종가 2026-09-18
52주 위치
3,58512,7165%신고가 대비 -68.31%
- 시가총액
- 1,823억
- PBR
- 0.29
- EPS(TTM)
- -1,285원
- BPS
- 13,892원
- 배당수익률
- 2.98%
- 자사주비율
- 14.45%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.6% | -17.9% | -43.4% | -42.0% | -9.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,075 | 4,100 | 3,975 | 4,030 | -30 | -0.74% | 98,733 | 3.98억 |
| 2026-09-17 | 4,100 | 4,120 | 4,040 | 4,060 | -30 | -0.73% | 72,388 | 2.94억 |
| 2026-09-16 | 4,180 | 4,190 | 4,090 | 4,090 | -90 | -2.15% | 87,711 | 3.59억 |
| 2026-09-15 | 4,170 | 4,230 | 4,110 | 4,180 | -10 | -0.24% | 82,162 | 3.43억 |
| 2026-09-14 | 4,285 | 4,305 | 4,175 | 4,190 | -90 | -2.10% | 113,172 | 4.74억 |
| 2026-09-11 | 4,505 | 4,510 | 4,280 | 4,280 | -50 | -1.15% | 315,524 | 13.5억 |
| 2026-09-10 | 4,230 | 4,650 | 4,195 | 4,330 | 110 | +2.61% | 912,541 | 39.51억 |
| 2026-09-09 | 4,200 | 4,250 | 4,180 | 4,220 | 35 | +0.84% | 55,662 | 2.35억 |
| 2026-09-08 | 4,140 | 4,225 | 4,120 | 4,185 | 25 | +0.60% | 102,693 | 4.3억 |
| 2026-09-07 | 4,150 | 4,210 | 4,125 | 4,160 | 10 | +0.24% | 43,826 | 1.82억 |
| 2026-09-04 | 4,145 | 4,180 | 4,075 | 4,150 | 75 | +1.84% | 46,788 | 1.94억 |
| 2026-09-03 | 4,070 | 4,125 | 4,020 | 4,075 | 15 | +0.37% | 41,837 | 1.7억 |
| 2026-09-02 | 4,140 | 4,140 | 4,010 | 4,060 | -60 | -1.46% | 83,802 | 3.4억 |
| 2026-09-01 | 4,140 | 4,165 | 4,080 | 4,120 | -25 | -0.60% | 47,643 | 1.96억 |
| 2026-08-31 | 4,225 | 4,235 | 4,050 | 4,145 | -80 | -1.89% | 63,481 | 2.63억 |
| 2026-08-28 | 4,135 | 4,230 | 4,070 | 4,225 | 90 | +2.18% | 60,369 | 2.55억 |
| 2026-08-27 | 4,150 | 4,175 | 4,070 | 4,135 | 5 | +0.12% | 59,175 | 2.45억 |
| 2026-08-26 | 4,080 | 4,140 | 4,050 | 4,130 | 25 | +0.61% | 78,294 | 3.23억 |
| 2026-08-25 | 3,970 | 4,150 | 3,920 | 4,105 | 105 | +2.63% | 70,012 | 2.87억 |
| 2026-08-24 | 4,035 | 4,080 | 3,975 | 4,000 | -45 | -1.11% | 140,355 | 5.61억 |
| 2026-08-21 | 4,080 | 4,100 | 3,975 | 4,045 | -70 | -1.70% | 86,944 | 3.52억 |
| 2026-08-20 | 4,115 | 4,190 | 4,070 | 4,115 | 20 | +0.49% | 111,162 | 4.57억 |
| 2026-08-19 | 4,205 | 4,245 | 4,065 | 4,095 | -175 | -4.10% | 123,579 | 5.06억 |
| 2026-08-18 | 4,400 | 4,400 | 4,235 | 4,270 | -130 | -2.95% | 129,070 | 5.51억 |
| 2026-08-14 | 4,335 | 4,445 | 4,260 | 4,400 | 40 | +0.92% | 139,917 | 6.16억 |
| 2026-08-13 | 4,390 | 4,445 | 4,315 | 4,360 | -25 | -0.57% | 138,740 | 6.05억 |
| 2026-08-12 | 4,465 | 4,500 | 4,355 | 4,385 | -70 | -1.57% | 93,271 | 4.09억 |
| 2026-08-11 | 4,400 | 4,590 | 4,370 | 4,455 | 55 | +1.25% | 178,912 | 7.97억 |
| 2026-08-10 | 4,260 | 4,400 | 4,240 | 4,400 | 140 | +3.29% | 173,001 | 7.61억 |
| 2026-08-07 | 4,210 | 4,280 | 4,170 | 4,260 | 55 | +1.31% | 79,456 | 3.38억 |
| 2026-08-06 | 4,135 | 4,255 | 4,135 | 4,205 | 35 | +0.84% | 90,375 | 3.8억 |
| 2026-08-05 | 4,140 | 4,200 | 4,105 | 4,170 | 35 | +0.85% | 137,865 | 5.75억 |
| 2026-08-04 | 3,960 | 4,150 | 3,960 | 4,135 | 175 | +4.42% | 103,327 | 4.27억 |
| 2026-08-03 | 4,030 | 4,080 | 3,925 | 3,960 | -55 | -1.37% | 158,762 | 6.29억 |
| 2026-07-31 | 3,930 | 4,030 | 3,875 | 4,015 | 75 | +1.90% | 176,545 | 7.09억 |
| 2026-07-30 | 3,585 | 3,990 | 3,585 | 3,940 | 240 | +6.49% | 236,078 | 9.3억 |
| 2026-07-29 | 3,835 | 3,980 | 3,630 | 3,700 | -135 | -3.52% | 282,360 | 10.45억 |
| 2026-07-28 | 3,950 | 4,010 | 3,815 | 3,835 | -185 | -4.60% | 236,520 | 9.07억 |
| 2026-07-27 | 4,115 | 4,170 | 3,960 | 4,020 | -100 | -2.43% | 190,436 | 7.66억 |
| 2026-07-24 | 4,315 | 4,315 | 4,115 | 4,120 | -100 | -2.37% | 177,343 | 7.31억 |
| 2026-07-23 | 4,020 | 4,220 | 4,020 | 4,220 | 215 | +5.37% | 138,732 | 5.85억 |
| 2026-07-22 | 4,035 | 4,145 | 4,000 | 4,005 | -25 | -0.62% | 191,164 | 7.66억 |
| 2026-07-21 | 4,005 | 4,110 | 3,950 | 4,030 | -10 | -0.25% | 152,661 | 6.15억 |
| 2026-07-20 | 4,075 | 4,180 | 4,010 | 4,040 | -30 | -0.74% | 149,301 | 6.03억 |
| 2026-07-16 | 4,210 | 4,240 | 4,070 | 4,070 | -175 | -4.12% | 136,602 | 5.56억 |
| 2026-07-15 | 4,115 | 4,260 | 4,115 | 4,245 | 130 | +3.16% | 117,926 | 5.01억 |
| 2026-07-14 | 4,185 | 4,230 | 4,015 | 4,115 | -45 | -1.08% | 164,863 | 6.78억 |
| 2026-07-13 | 4,330 | 4,500 | 4,125 | 4,160 | -100 | -2.35% | 242,828 | 10.1억 |
| 2026-07-10 | 4,125 | 4,350 | 4,125 | 4,260 | 130 | +3.15% | 141,164 | 6.01억 |
| 2026-07-09 | 4,105 | 4,245 | 4,055 | 4,130 | -35 | -0.84% | 132,008 | 5.45억 |
| 2026-07-08 | 4,150 | 4,225 | 4,080 | 4,165 | 15 | +0.36% | 170,845 | 7.12억 |
| 2026-07-07 | 4,215 | 4,320 | 4,085 | 4,150 | -150 | -3.49% | 127,755 | 5.3억 |
| 2026-07-06 | 4,285 | 4,390 | 4,160 | 4,300 | 0 | 0.00% | 96,949 | 4.17억 |
| 2026-07-03 | 4,210 | 4,350 | 4,130 | 4,300 | 50 | +1.18% | 140,456 | 6.04억 |
| 2026-07-02 | 4,390 | 4,430 | 4,250 | 4,250 | -190 | -4.28% | 162,630 | 6.91억 |
| 2026-07-01 | 4,430 | 4,490 | 4,320 | 4,440 | 65 | +1.49% | 155,257 | 6.89억 |
| 2026-06-30 | 4,390 | 4,450 | 4,330 | 4,375 | -65 | -1.46% | 148,049 | 6.48억 |
| 2026-06-29 | 4,150 | 4,465 | 4,150 | 4,440 | 215 | +5.09% | 319,647 | 14.19억 |
| 2026-06-26 | 4,350 | 4,440 | 4,150 | 4,225 | -225 | -5.06% | 315,601 | 13.33억 |
| 2026-06-25 | 4,510 | 4,595 | 4,355 | 4,450 | -60 | -1.33% | 202,708 | 9.02억 |
| 2026-06-24 | 4,350 | 4,560 | 4,320 | 4,510 | 80 | +1.81% | 206,236 | 9.3억 |
| 2026-06-23 | 4,600 | 4,935 | 4,410 | 4,430 | -210 | -4.53% | 1,139,039 | 50.46억 |
| 2026-06-22 | 4,710 | 4,845 | 4,620 | 4,640 | -155 | -3.23% | 274,828 | 12.75억 |
| 2026-06-19 | 4,905 | 4,910 | 4,665 | 4,795 | -115 | -2.34% | 311,741 | 14.95억 |
| 2026-06-18 | 5,130 | 5,140 | 4,880 | 4,910 | -220 | -4.29% | 296,397 | 14.55억 |
| 2026-06-17 | 5,270 | 5,270 | 5,110 | 5,130 | -140 | -2.66% | 157,424 | 8.08억 |
| 2026-06-16 | 5,350 | 5,360 | 5,140 | 5,270 | 0 | 0.00% | 179,388 | 9.45억 |
| 2026-06-15 | 5,310 | 5,460 | 5,220 | 5,270 | 100 | +1.93% | 229,016 | 12.07억 |
| 2026-06-12 | 5,250 | 5,410 | 5,120 | 5,170 | -10 | -0.19% | 350,622 | 18.13억 |
| 2026-06-11 | 5,150 | 5,290 | 5,040 | 5,180 | 30 | +0.58% | 173,815 | 9억 |
| 2026-06-10 | 5,160 | 5,340 | 4,970 | 5,150 | -10 | -0.19% | 52 | 27만 |
| 2026-06-09 | 5,060 | 5,300 | 5,020 | 5,160 | 110 | +2.18% | 343,199 | 17.71억 |
| 2026-06-08 | 4,985 | 5,390 | 4,960 | 5,050 | -170 | -3.26% | 356,691 | 18.01억 |
| 2026-06-05 | 5,640 | 5,900 | 5,210 | 5,220 | -290 | -5.26% | 728,985 | 38.05억 |
| 2026-06-04 | 5,330 | 6,440 | 5,330 | 5,510 | 130 | +2.42% | 1,426,873 | 78.62억 |
| 2026-06-02 | 5,520 | 6,070 | 5,360 | 5,380 | -200 | -3.58% | 1,648,695 | 88.7억 |
| 2026-06-01 | 5,800 | 5,850 | 5,560 | 5,580 | -220 | -3.79% | 442,153 | 24.67억 |
| 2026-05-29 | 6,080 | 6,080 | 5,750 | 5,800 | -230 | -3.81% | 343,263 | 19.91억 |
| 2026-05-28 | 6,130 | 6,260 | 5,950 | 6,030 | -100 | -1.63% | 459,809 | 27.73억 |
| 2026-05-27 | 6,400 | 6,490 | 6,090 | 6,130 | -170 | -2.70% | 596,163 | 36.54억 |
| 2026-05-26 | 6,540 | 6,630 | 6,220 | 6,300 | -240 | -3.67% | 528,114 | 33.27억 |
| 2026-05-22 | 6,350 | 6,550 | 6,350 | 6,540 | 240 | +3.81% | 285,292 | 18.66억 |
| 2026-05-21 | 6,230 | 6,610 | 6,230 | 6,300 | 70 | +1.12% | 598,796 | 37.72억 |
| 2026-05-20 | 6,470 | 6,670 | 6,180 | 6,230 | -270 | -4.15% | 529,186 | 32.97억 |
| 2026-05-19 | 6,710 | 6,870 | 6,460 | 6,500 | -310 | -4.55% | 704,470 | 45.79억 |
| 2026-05-18 | 7,000 | 7,860 | 6,760 | 6,810 | -510 | -6.97% | 1,524,646 | 104억 |
| 2026-05-15 | 8,000 | 8,140 | 7,220 | 7,320 | -770 | -9.52% | 3,692,841 | 270억 |
| 2026-05-14 | 7,810 | 8,880 | 7,340 | 8,090 | 560 | +7.44% | 11,387,852 | 921억 |
| 2026-05-13 | 6,260 | 7,910 | 6,260 | 7,530 | 1,150 | +18.03% | 7,288,025 | 549억 |
| 2026-05-12 | 6,540 | 6,680 | 6,330 | 6,380 | -170 | -2.60% | 387,029 | 24.69억 |
| 2026-05-11 | 6,690 | 6,820 | 6,510 | 6,550 | -150 | -2.24% | 285,478 | 18.7억 |
| 2026-05-08 | 6,630 | 6,770 | 6,500 | 6,700 | 40 | +0.60% | 249,509 | 16.72억 |
| 2026-05-07 | 6,840 | 6,990 | 6,620 | 6,660 | -140 | -2.06% | 373,838 | 24.9억 |
| 2026-05-06 | 7,170 | 7,180 | 6,790 | 6,800 | -370 | -5.16% | 543,453 | 36.95억 |
| 2026-05-04 | 7,110 | 7,390 | 7,070 | 7,170 | 90 | +1.27% | 365,792 | 26.23억 |
| 2026-04-30 | 7,270 | 7,270 | 7,020 | 7,080 | -120 | -1.67% | 257,000 | 18.2억 |
| 2026-04-29 | 7,080 | 7,230 | 7,000 | 7,200 | 170 | +2.42% | 293,554 | 21.14억 |
| 2026-04-28 | 7,200 | 7,300 | 7,030 | 7,030 | -170 | -2.36% | 338,752 | 23.81억 |
| 2026-04-27 | 7,150 | 7,430 | 7,140 | 7,200 | 140 | +1.98% | 555,161 | 39.97억 |
| 2026-04-24 | 6,880 | 7,100 | 6,840 | 7,060 | 120 | +1.73% | 283,412 | 20.01억 |
| 2026-04-23 | 6,950 | 7,030 | 6,810 | 6,940 | 0 | 0.00% | 224,466 | 15.58억 |
| 2026-04-22 | 7,070 | 7,090 | 6,900 | 6,940 | -110 | -1.56% | 254,891 | 17.69억 |
| 2026-04-21 | 7,070 | 7,260 | 7,040 | 7,050 | -20 | -0.28% | 267,576 | 18.86억 |
| 2026-04-20 | 7,240 | 7,290 | 6,680 | 7,070 | -110 | -1.53% | 300,639 | 21.26억 |
| 2026-04-17 | 7,210 | 7,240 | 7,140 | 7,180 | -40 | -0.55% | 233,733 | 16.78억 |
| 2026-04-16 | 7,220 | 7,340 | 7,150 | 7,220 | 10 | +0.14% | 265,575 | 19.17억 |
| 2026-04-15 | 7,360 | 7,390 | 7,110 | 7,210 | -110 | -1.50% | 363,672 | 26.22억 |
| 2026-04-14 | 7,500 | 7,500 | 7,200 | 7,320 | 20 | +0.27% | 381,600 | 27.93억 |
| 2026-04-13 | 7,040 | 7,610 | 6,850 | 7,300 | 260 | +3.69% | 783,071 | 57.16억 |
| 2026-04-10 | 6,950 | 7,200 | 6,880 | 7,040 | 150 | +2.18% | 376,726 | 26.52억 |
| 2026-04-09 | 6,990 | 6,990 | 6,700 | 6,890 | -100 | -1.43% | 182,253 | 12.56억 |
| 2026-04-08 | 6,510 | 7,130 | 6,510 | 6,990 | 530 | +8.20% | 589,367 | 41.2억 |
| 2026-04-07 | 6,530 | 6,740 | 6,360 | 6,460 | -50 | -0.77% | 220,372 | 14.24억 |
| 2026-04-06 | 6,650 | 6,710 | 6,500 | 6,510 | -140 | -2.11% | 205,443 | 13.37억 |
| 2026-04-03 | 6,610 | 6,770 | 6,450 | 6,650 | 200 | +3.10% | 308,051 | 20.49억 |
| 2026-04-02 | 6,900 | 6,950 | 6,380 | 6,450 | -410 | -5.98% | 575,619 | 37.13억 |
| 2026-04-01 | 6,630 | 6,920 | 6,430 | 6,860 | 230 | +3.47% | 699,767 | 48억 |
| 2026-03-31 | 6,640 | 7,300 | 6,410 | 6,630 | -10 | -0.15% | 1,679,274 | 111억 |
| 2026-03-30 | 6,890 | 6,890 | 6,560 | 6,640 | -260 | -3.77% | 386,940 | 25.69억 |
| 2026-03-27 | 6,939 | 6,958 | 6,706 | 6,900 | — | — | 399,065 | 27.54억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)