매일유업

267980KOSDAQ· 식료품 제조업

33,950원-150 (-0.44%)마감yfinance (비공식)

52주 위치

31,10041,65027%신고가 대비 -18.49%

시가총액: 2,602억
PER: 3.74
PBR: 0.40
EPS(TTM): 9,071원
BPS: 85,803원
배당수익률: 3.83%
자사주비율: 4.51%
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 종가33,950원

시가총액2,602억

52주 최고41,650원

52주 최저31,100원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.1%	+4.3%	-9.2%	-3.6%	-5.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	33,950	34,200	33,800	33,950	-150	-0.44%	735	2,495만
2026-09-18	33,950	34,200	33,700	34,100	150	+0.44%	996	3,396만
2026-09-17	34,100	34,250	33,550	33,950	-100	-0.29%	1,222	4,149만
2026-09-16	34,350	34,350	33,900	34,050	-300	-0.87%	980	3,337만
2026-09-15	34,050	34,400	34,050	34,350	350	+1.03%	2,405	8,261만
2026-09-14	34,150	34,350	33,800	34,000	-200	-0.58%	1,053	3,580만
2026-09-11	34,000	34,350	33,900	34,200	200	+0.59%	1,046	3,577만
2026-09-10	34,400	34,400	33,800	34,000	-400	-1.16%	2,855	9,707만
2026-09-09	34,050	34,400	33,950	34,400	350	+1.03%	713	2,453만
2026-09-08	34,100	34,400	34,000	34,050	0	0.00%	1,053	3,585만
2026-09-07	34,350	34,400	33,950	34,050	-300	-0.87%	1,556	5,298만
2026-09-04	34,250	34,400	34,150	34,350	100	+0.29%	1,164	3,998만
2026-09-03	34,000	34,650	33,900	34,250	50	+0.15%	1,017	3,483만
2026-09-02	34,500	34,500	34,000	34,200	-650	-1.87%	1,499	5,127만
2026-09-01	35,000	35,000	34,400	34,850	-100	-0.29%	1,790	6,238만
2026-08-31	34,600	35,000	34,150	34,950	350	+1.01%	1,575	5,505만
2026-08-28	34,050	34,850	33,850	34,600	550	+1.62%	2,341	8,100만
2026-08-27	34,500	34,600	33,850	34,050	-400	-1.16%	4,304	1.47억
2026-08-26	34,400	34,850	34,300	34,450	-350	-1.01%	1,607	5,536만
2026-08-25	34,200	34,900	34,100	34,800	450	+1.31%	1,929	6,713만
2026-08-24	34,000	34,650	33,700	34,350	350	+1.03%	3,002	1.03억
2026-08-21	34,200	34,450	33,750	34,000	-450	-1.31%	2,801	9,523만
2026-08-20	34,350	34,900	34,300	34,450	-50	-0.14%	1,982	6,828만
2026-08-19	34,300	35,400	34,250	34,500	-500	-1.43%	2,478	8,549만
2026-08-18	35,150	35,350	34,400	35,000	800	+2.34%	4,367	1.53억
2026-08-14	33,950	34,250	33,650	34,200	250	+0.74%	1,428	4,884만
2026-08-13	34,100	34,400	33,600	33,950	-400	-1.16%	5,143	1.75억
2026-08-12	34,400	34,650	33,900	34,350	-50	-0.15%	1,975	6,784만
2026-08-11	34,450	34,600	34,100	34,400	-100	-0.29%	2,367	8,142만
2026-08-10	34,750	34,750	34,100	34,500	-50	-0.14%	3,509	1.21억
2026-08-07	34,200	34,700	34,200	34,550	600	+1.77%	2,258	7,801만
2026-08-06	34,350	34,700	32,400	33,950	-450	-1.31%	5,411	1.84억
2026-08-05	34,050	34,450	34,000	34,400	400	+1.18%	2,807	9,656만
2026-08-04	34,000	34,300	33,800	34,000	-200	-0.58%	2,109	7,171만
2026-08-03	34,000	34,500	33,750	34,200	250	+0.74%	3,785	1.29억
2026-07-31	33,050	34,050	33,050	33,950	900	+2.72%	3,042	1.03억
2026-07-30	31,700	33,450	31,650	33,050	600	+1.85%	3,268	1.08억
2026-07-29	33,050	33,550	31,750	32,450	-650	-1.96%	6,699	2.17억
2026-07-28	33,550	33,700	32,800	33,100	-450	-1.34%	3,167	1.05억
2026-07-27	34,500	34,500	33,550	33,550	-250	-0.74%	2,235	7,498만
2026-07-24	33,050	34,100	33,050	33,800	450	+1.35%	3,748	1.27억
2026-07-23	33,050	33,750	32,900	33,350	450	+1.37%	3,796	1.27억
2026-07-22	32,650	33,900	32,300	32,900	600	+1.86%	1,567	5,155만
2026-07-21	33,100	33,100	32,300	32,300	-400	-1.22%	2,654	8,572만
2026-07-20	33,700	33,800	32,500	32,700	-1,150	-3.40%	3,949	1.29억
2026-07-16	33,450	35,250	33,100	33,850	400	+1.20%	13,211	4.47억
2026-07-15	33,200	33,600	32,850	33,450	100	+0.30%	6,792	2.27억
2026-07-14	33,350	33,700	32,850	33,350	-300	-0.89%	3,949	1.32억
2026-07-13	34,450	34,850	33,100	33,650	-1,450	-4.13%	10,934	3.68억
2026-07-10	33,400	36,000	33,350	35,100	2,000	+6.04%	26,331	9.24억
2026-07-09	33,100	33,950	33,000	33,100	50	+0.15%	4,431	1.47억
2026-07-08	33,500	33,950	33,050	33,050	-700	-2.07%	3,733	1.23억
2026-07-07	33,150	34,150	33,000	33,750	300	+0.90%	3,915	1.32억
2026-07-06	33,300	34,100	33,300	33,450	250	+0.75%	5,135	1.72억
2026-07-03	33,250	33,650	32,950	33,200	200	+0.61%	4,181	1.39억
2026-07-02	32,950	33,950	32,550	33,000	0	0.00%	5,168	1.71억
2026-07-01	33,100	33,250	32,350	33,000	800	+2.48%	2,839	9,369만
2026-06-30	33,050	33,300	32,150	32,200	-750	-2.28%	1,948	6,273만
2026-06-29	31,750	33,050	31,750	32,950	1,300	+4.11%	4,560	1.5억
2026-06-26	31,550	31,750	31,200	31,650	150	+0.48%	6,602	2.09억
2026-06-25	32,100	32,200	31,500	31,500	-250	-0.79%	3,577	1.13억
2026-06-24	31,700	31,900	31,100	31,750	50	+0.16%	7,287	2.31억
2026-06-23	32,500	32,500	31,700	31,700	-850	-2.61%	5,716	1.81억
2026-06-22	32,550	33,550	31,950	32,550	0	0.00%	6,635	2.16억
2026-06-19	33,300	33,500	32,000	32,550	-750	-2.25%	15,725	5.12억
2026-06-18	33,950	34,000	33,250	33,300	-650	-1.91%	5,470	1.82억
2026-06-17	34,550	34,550	33,950	33,950	-700	-2.02%	1,704	5,785만
2026-06-16	33,800	34,700	33,800	34,650	600	+1.76%	13,400	4.64억
2026-06-15	34,000	34,550	33,750	34,050	250	+0.74%	6,984	2.38억
2026-06-12	34,400	34,400	33,150	33,800	200	+0.60%	6,145	2.08억
2026-06-11	32,850	33,600	32,650	33,600	750	+2.28%	2,719	9,136만
2026-06-10	32,900	33,450	32,800	32,850	50	+0.15%	11,175	3.67억
2026-06-09	32,050	33,050	31,950	32,800	500	+1.55%	9,920	3.25억
2026-06-08	32,550	32,700	31,900	32,300	-500	-1.52%	9,644	3.12억
2026-06-05	33,300	33,450	32,650	32,800	-450	-1.35%	4,115	1.35억
2026-06-04	33,500	33,750	32,950	33,250	-750	-2.21%	9,910	3.3억
2026-06-02	34,000	34,100	33,250	34,000	0	0.00%	6,622	2.25억
2026-06-01	34,750	34,800	33,700	34,000	-200	-0.58%	14,208	4.83억
2026-05-29	34,000	34,550	34,000	34,200	-100	-0.29%	6,992	2.39억
2026-05-28	34,250	34,450	33,650	34,300	200	+0.59%	11,062	3.79억
2026-05-27	34,750	34,850	34,000	34,100	-650	-1.87%	11,895	4.06억
2026-05-26	35,450	35,500	34,700	34,750	-400	-1.14%	7,058	2.45억
2026-05-22	34,700	35,400	34,700	35,150	800	+2.33%	3,066	1.08억
2026-05-21	34,900	34,900	34,200	34,350	200	+0.59%	5,266	1.81억
2026-05-20	34,850	35,500	34,050	34,150	-850	-2.43%	11,921	4.07억
2026-05-19	35,400	35,400	34,600	35,000	-450	-1.27%	7,340	2.57억
2026-05-18	35,350	35,800	34,850	35,450	550	+1.58%	7,482	2.65억
2026-05-15	35,550	35,800	34,750	34,900	-600	-1.69%	9,440	3.29억
2026-05-14	34,700	35,650	34,600	35,500	900	+2.60%	4,906	1.74억
2026-05-13	34,950	34,950	34,450	34,600	-50	-0.14%	7,054	2.44억
2026-05-12	35,200	35,200	34,500	34,650	-500	-1.42%	8,326	2.88억
2026-05-11	35,800	35,850	35,050	35,150	-500	-1.40%	4,539	1.6억
2026-05-08	36,250	36,250	35,300	35,650	250	+0.71%	2,810	1억
2026-05-07	35,900	36,000	35,350	35,400	-400	-1.12%	6,945	2.46억
2026-05-06	36,400	36,450	35,700	35,800	-600	-1.65%	9,208	3.3억
2026-05-04	36,350	36,600	36,200	36,400	100	+0.28%	6,950	2.53억
2026-04-30	36,200	36,350	35,800	36,300	350	+0.97%	11,963	4.34억
2026-04-29	36,400	36,400	35,950	35,950	-200	-0.55%	5,052	1.82억
2026-04-28	35,900	36,200	35,850	36,150	-100	-0.28%	10,240	3.7억
2026-04-27	36,200	36,650	36,050	36,250	250	+0.69%	8,849	3.21억
2026-04-24	36,200	36,300	35,700	36,000	-150	-0.41%	11,785	4.24억
2026-04-23	36,100	36,250	35,750	36,150	150	+0.42%	34,563	12.49억
2026-04-22	36,400	36,400	35,900	36,000	-150	-0.41%	6,674	2.4억
2026-04-21	36,250	36,450	36,100	36,150	-200	-0.55%	5,870	2.12억
2026-04-20	36,700	36,700	36,050	36,350	-250	-0.68%	10,662	3.88억
2026-04-17	36,450	36,800	36,400	36,600	200	+0.55%	4,834	1.77억
2026-04-16	36,350	36,500	36,200	36,400	200	+0.55%	2,624	9,551만
2026-04-15	36,400	36,400	36,000	36,200	300	+0.84%	2,991	1.08억
2026-04-14	35,750	36,150	35,450	35,900	250	+0.70%	4,669	1.68억
2026-04-13	35,600	35,700	35,400	35,650	100	+0.28%	2,443	8,709만
2026-04-10	34,950	35,550	34,950	35,550	800	+2.30%	7,033	2.5억
2026-04-09	35,500	35,500	34,750	34,750	-300	-0.86%	5,657	1.97억
2026-04-08	35,300	35,450	35,000	35,050	150	+0.43%	2,440	8,552만
2026-04-07	34,950	35,200	34,750	34,900	-50	-0.14%	2,386	8,327만
2026-04-06	35,400	35,400	34,700	34,950	-150	-0.43%	3,030	1.06억
2026-04-03	35,400	35,500	35,000	35,100	150	+0.43%	1,609	5,648만
2026-04-02	35,800	35,800	34,700	34,950	-400	-1.13%	5,856	2.05억
2026-04-01	34,800	35,500	34,800	35,350	550	+1.58%	8,550	3.02억
2026-03-31	35,500	35,500	34,700	34,800	-300	-0.85%	7,155	2.49억
2026-03-30	35,400	35,850	35,000	35,100	—	—	7,378	2.59억

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