대덕전자

353200KOSPI

103,200원+2,500 (+2.48%)전일 종가 2026-09-18

52주 위치

26,350198,00045%신고가 대비 -47.88%

시가총액: 5.1조5조 998억
PBR: 5.22
BPS: 19,768원
배당수익률: 0.48%
결산월: 12월

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 종가103,200원

시가총액5조 998억

52주 최고198,000원

52주 최저26,350원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-12.2%	-38.4%	+38.0%	+119.1%	+281.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	103,400	106,100	101,600	103,200	2,500	+2.48%	690,477	713억
2026-09-17	102,700	105,900	100,200	100,700	-1,000	-0.98%	560,267	564억
2026-09-16	97,000	101,800	95,800	101,700	5,000	+5.17%	571,799	582억
2026-09-15	96,300	100,400	94,500	96,700	-300	-0.31%	584,688	565억
2026-09-14	98,000	99,600	96,500	97,000	-3,000	-3.00%	474,752	461억
2026-09-11	99,900	100,800	98,100	100,000	-2,500	-2.44%	669,488	669억
2026-09-10	105,100	105,100	100,400	102,500	-3,600	-3.39%	964,288	988억
2026-09-09	100,100	110,400	100,000	106,100	6,200	+6.21%	1,507,419	1,599억
2026-09-08	104,500	106,900	99,700	99,900	-3,700	-3.57%	901,615	901억
2026-09-07	102,900	106,100	102,100	103,600	4,100	+4.12%	888,215	920억
2026-09-04	102,200	104,000	97,550	99,500	-2,100	-2.07%	1,120,300	1,115억
2026-09-03	110,500	111,700	99,300	101,600	-7,300	-6.70%	798,962	812억
2026-09-02	108,400	113,800	107,500	108,900	-2,600	-2.33%	536,263	584억
2026-09-01	111,700	112,400	108,300	111,500	-1,200	-1.06%	551,834	615억
2026-08-31	104,500	113,900	100,900	112,700	5,100	+4.74%	827,917	933억
2026-08-28	110,800	114,700	106,400	107,600	-3,700	-3.32%	708,065	762억
2026-08-27	111,600	112,500	107,600	111,300	4,300	+4.02%	874,775	974억
2026-08-26	110,900	112,300	104,100	107,000	-3,800	-3.43%	694,963	744억
2026-08-25	101,900	111,000	98,900	110,800	6,200	+5.93%	519,192	575억
2026-08-24	104,400	110,500	103,900	104,600	300	+0.29%	693,308	725억
2026-08-21	111,400	111,400	104,000	104,300	-9,100	-8.02%	668,559	697억
2026-08-20	115,800	119,900	112,700	113,400	-800	-0.70%	609,515	691억
2026-08-19	108,800	122,400	107,400	114,200	-3,400	-2.89%	679,749	776억
2026-08-18	120,300	125,900	116,700	117,600	-1,500	-1.26%	705,790	830억
2026-08-14	117,700	121,000	112,200	119,100	6,100	+5.40%	1,046,555	1,246억
2026-08-13	112,100	120,300	111,500	113,000	5,800	+5.41%	1,059,888	1,198억
2026-08-12	106,300	110,000	104,400	107,200	2,500	+2.39%	660,494	708억
2026-08-11	106,600	108,200	103,700	104,700	-2,900	-2.70%	568,155	595억
2026-08-10	104,500	113,200	102,400	107,600	3,800	+3.66%	816,589	879억
2026-08-07	100,900	105,800	100,100	103,800	4,300	+4.32%	683,819	710억
2026-08-06	105,900	107,000	99,500	99,500	-6,800	-6.40%	687,533	684억
2026-08-05	106,300	108,900	98,500	106,300	8,500	+8.69%	1,261,985	1,341억
2026-08-04	101,000	103,800	94,000	97,800	1,100	+1.14%	1,189,874	1,164억
2026-08-03	98,200	105,000	95,600	96,700	-100	-0.10%	1,364,698	1,320억
2026-07-31	92,000	96,800	87,500	96,800	22,300	+29.93%	1,443,581	1,397억
2026-07-30	79,100	82,100	72,100	74,500	-6,400	-7.91%	1,329,255	990억
2026-07-29	91,300	93,600	71,800	80,900	-10,400	-11.39%	1,636,923	1,324억
2026-07-28	99,900	102,600	90,000	91,300	-18,100	-16.54%	993,688	907억
2026-07-27	112,400	112,400	105,100	109,400	-100	-0.09%	604,500	661억
2026-07-24	121,200	121,200	108,100	109,500	-13,700	-11.12%	780,851	855억
2026-07-23	123,400	132,500	117,100	123,200	4,200	+3.53%	780,172	961억
2026-07-22	126,100	137,300	119,000	119,000	-1,500	-1.24%	1,096,891	1,305억
2026-07-21	126,100	129,200	116,200	120,500	-200	-0.17%	1,145,305	1,380억
2026-07-20	133,200	141,400	117,000	120,700	-17,300	-12.54%	1,129,782	1,364억
2026-07-16	138,200	144,500	133,500	138,000	-5,200	-3.63%	1,329,363	1,835억
2026-07-15	124,700	145,700	121,300	143,200	25,800	+21.98%	1,853,524	2,654억
2026-07-14	113,500	117,400	106,300	117,400	3,600	+3.16%	1,365,246	1,603억
2026-07-13	121,200	129,400	112,500	113,800	-7,100	-5.87%	1,755,067	1,997억
2026-07-10	117,500	124,000	109,400	120,900	8,900	+7.95%	2,591,369	3,133억
2026-07-09	106,800	114,900	106,800	112,000	6,300	+5.96%	831,438	931억
2026-07-08	110,800	116,100	104,100	105,700	-11,000	-9.43%	952,458	1,007억
2026-07-07	121,100	127,200	107,300	116,700	-7,300	-5.89%	1,128,819	1,317억
2026-07-06	129,600	132,500	118,300	124,000	-5,600	-4.32%	747,789	927억
2026-07-03	131,000	134,600	120,700	129,600	-1,400	-1.07%	1,076,798	1,396억
2026-07-02	145,000	145,000	131,000	131,000	-23,400	-15.16%	756,449	991억
2026-07-01	153,700	159,800	147,200	154,400	800	+0.52%	1,129,621	1,744억
2026-06-30	132,600	158,100	131,500	153,600	21,500	+16.28%	1,587,970	2,439억
2026-06-29	133,700	134,100	127,200	132,100	-1,100	-0.83%	609,662	805억
2026-06-26	133,000	146,200	128,000	133,200	-600	-0.45%	1,135,851	1,513억
2026-06-25	144,900	148,000	131,600	133,800	-4,300	-3.11%	1,211,474	1,621억
2026-06-24	140,400	145,000	132,900	138,100	-2,300	-1.64%	880,657	1,216억
2026-06-23	155,000	155,200	140,300	140,400	-14,600	-9.42%	827,653	1,162억
2026-06-22	154,700	163,000	151,800	155,000	-1,300	-0.83%	603,179	935억
2026-06-19	170,100	170,500	150,200	156,300	-11,300	-6.74%	1,063,186	1,662억
2026-06-18	174,200	176,000	167,400	167,600	-6,600	-3.79%	880,137	1,475억
2026-06-17	169,800	182,600	165,100	174,200	4,300	+2.53%	1,028,056	1,791억
2026-06-16	172,600	177,800	164,200	169,900	2,200	+1.31%	929,487	1,579억
2026-06-15	173,600	188,450	167,600	167,700	2,500	+1.51%	1,144,032	1,919억
2026-06-12	166,800	178,500	151,300	165,200	8,400	+5.36%	2,797,695	4,622억
2026-06-11	143,100	160,700	141,400	156,800	8,400	+5.66%	1,007,522	1,580억
2026-06-10	150,900	160,800	143,000	148,400	-4,200	-2.75%	598	8,874만
2026-06-09	148,600	155,800	138,200	152,600	12,900	+9.23%	1,087,205	1,659억
2026-06-08	130,000	150,800	127,600	139,700	-12,700	-8.33%	758,259	1,059억
2026-06-05	152,800	158,100	143,800	152,400	-6,600	-4.15%	916,464	1,397억
2026-06-04	157,500	165,800	153,000	159,000	1,500	+0.95%	924,414	1,470억
2026-06-02	171,700	173,500	152,100	157,500	-20,300	-11.42%	1,679,824	2,646억
2026-06-01	193,000	198,000	172,700	177,800	-13,100	-6.86%	2,026,680	3,603억
2026-05-29	169,900	193,500	168,700	190,900	26,100	+15.84%	2,361,180	4,507억
2026-05-28	163,400	168,500	155,500	164,800	1,300	+0.80%	1,079,846	1,780억
2026-05-27	180,200	185,000	162,900	163,500	-5,700	-3.37%	1,532,669	2,506억
2026-05-26	160,300	174,900	157,000	169,200	17,900	+11.83%	1,642,602	2,779억
2026-05-22	147,500	155,400	145,700	151,300	4,900	+3.35%	731,413	1,107억
2026-05-21	138,100	152,000	136,100	146,400	13,400	+10.08%	1,189,020	1,741억
2026-05-20	134,300	137,000	126,200	133,000	-1,300	-0.97%	711,902	947억
2026-05-19	140,400	141,300	131,000	134,300	-6,100	-4.34%	689,617	926억
2026-05-18	133,000	143,300	125,000	140,400	4,600	+3.39%	940,051	1,320억
2026-05-15	145,000	147,400	123,500	135,800	-8,800	-6.09%	718,179	975억
2026-05-14	142,900	149,000	138,000	144,600	1,700	+1.19%	536,459	776억
2026-05-13	124,000	149,500	120,000	142,900	14,900	+11.64%	1,313,557	1,877억
2026-05-12	131,000	136,400	106,300	128,000	2,200	+1.75%	937,335	1,200억
2026-05-11	125,500	130,600	122,600	125,800	2,600	+2.11%	652,546	821억
2026-05-08	118,600	124,000	114,600	123,200	2,500	+2.07%	515,774	635억
2026-05-07	126,400	127,000	118,100	120,700	-4,700	-3.75%	859,248	1,037억
2026-05-06	119,100	127,900	115,500	125,400	11,000	+9.62%	1,199,585	1,504억
2026-05-04	115,900	117,300	112,700	114,400	1,600	+1.42%	663,709	759억
2026-04-30	117,600	120,000	112,200	112,800	-2,600	-2.25%	906,478	1,023억
2026-04-29	108,000	115,400	104,100	115,400	6,100	+5.58%	953,193	1,100억
2026-04-28	109,900	111,100	105,300	109,300	500	+0.46%	713,770	780억
2026-04-27	115,200	115,200	107,800	108,800	-6,400	-5.56%	1,153,302	1,255억
2026-04-24	99,700	116,000	99,300	115,200	16,300	+16.48%	2,459,388	2,833억
2026-04-23	102,000	102,100	96,100	98,900	-2,300	-2.27%	1,144,830	1,132억
2026-04-22	100,700	103,500	96,000	101,200	900	+0.90%	1,229,933	1,245억
2026-04-21	95,000	102,500	94,200	100,300	7,300	+7.85%	1,900,158	1,906억
2026-04-20	93,600	96,100	91,000	93,000	-1,300	-1.38%	837,199	779억
2026-04-17	93,300	96,000	90,600	94,300	1,000	+1.07%	1,205,829	1,137억
2026-04-16	87,300	93,600	85,300	93,300	6,300	+7.24%	2,213,242	2,065억
2026-04-15	91,400	92,200	86,100	87,000	-1,500	-1.69%	1,694,636	1,474억
2026-04-14	88,500	92,500	86,000	88,500	2,500	+2.91%	1,618,400	1,432억
2026-04-13	88,000	90,400	85,400	86,000	-3,900	-4.34%	928,516	799억
2026-04-10	89,900	94,200	87,900	89,900	2,500	+2.86%	1,636,410	1,471억
2026-04-09	87,300	91,500	84,100	87,400	-1,200	-1.35%	1,180,113	1,031억
2026-04-08	88,400	90,000	85,400	88,600	6,100	+7.39%	1,306,737	1,158억
2026-04-07	84,000	84,000	80,200	82,500	1,500	+1.85%	1,017,123	839억
2026-04-06	81,900	85,200	79,500	81,000	-200	-0.25%	868,710	704억
2026-04-03	84,600	84,700	79,000	81,200	900	+1.12%	914,506	743억
2026-04-02	88,000	88,100	78,100	80,300	-7,600	-8.65%	1,569,508	1,260억
2026-04-01	82,700	89,300	82,200	87,900	11,200	+14.60%	1,529,093	1,344억
2026-03-31	79,800	81,300	75,300	76,700	-6,000	-7.26%	1,032,677	792억
2026-03-30	80,100	84,100	78,200	82,700	-5,000	-5.70%	994,140	822억
2026-03-27	85,900	89,200	81,800	87,700	—	—	1,278,736	1,121억

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