동국씨엠
460850KOSPI· 1차 금속 제조업5,280원-90 (-1.68%)시간외
52주 위치
4,2307,79029%신고가 대비 -32.22%
- 시가총액
- 1,579억
- PBR
- 0.16
- EPS(TTM)
- -263원
- BPS
- 33,010원
- 배당수익률
- 5.68%
- 자사주비율
- 0.17%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.5% | +3.9% | -12.1% | -0.8% | -5.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,390 | 5,390 | 5,240 | 5,280 | -90 | -1.68% | 35,145 | 1.86억 |
| 2026-09-18 | 5,330 | 5,440 | 5,330 | 5,370 | 30 | +0.56% | 79,440 | 4.27억 |
| 2026-09-17 | 5,330 | 5,460 | 5,300 | 5,340 | 20 | +0.38% | 32,361 | 1.73억 |
| 2026-09-16 | 5,300 | 5,390 | 5,240 | 5,320 | 20 | +0.38% | 101,095 | 5.38억 |
| 2026-09-15 | 5,220 | 5,350 | 5,160 | 5,300 | 100 | +1.92% | 55,623 | 2.95억 |
| 2026-09-14 | 5,150 | 5,950 | 5,120 | 5,200 | -20 | -0.38% | 501,417 | 26.07억 |
| 2026-09-11 | 5,200 | 5,240 | 5,170 | 5,220 | -30 | -0.57% | 20,463 | 1.07억 |
| 2026-09-10 | 5,190 | 5,260 | 5,120 | 5,250 | 80 | +1.55% | 23,050 | 1.21억 |
| 2026-09-09 | 5,190 | 5,190 | 5,080 | 5,170 | 40 | +0.78% | 33,332 | 1.72억 |
| 2026-09-08 | 5,210 | 5,290 | 5,110 | 5,130 | -120 | -2.29% | 62,676 | 3.22억 |
| 2026-09-07 | 5,290 | 5,300 | 5,210 | 5,250 | 30 | +0.57% | 22,714 | 1.19억 |
| 2026-09-04 | 5,290 | 5,290 | 5,180 | 5,220 | -20 | -0.38% | 22,738 | 1.19억 |
| 2026-09-03 | 5,230 | 5,330 | 5,200 | 5,240 | 0 | 0.00% | 34,007 | 1.78억 |
| 2026-09-02 | 5,300 | 5,300 | 5,190 | 5,240 | -80 | -1.50% | 13,857 | 7,261만 |
| 2026-09-01 | 5,300 | 5,370 | 5,230 | 5,320 | 20 | +0.38% | 24,738 | 1.32억 |
| 2026-08-31 | 5,360 | 5,360 | 5,230 | 5,300 | -60 | -1.12% | 31,841 | 1.69억 |
| 2026-08-28 | 5,260 | 5,370 | 5,210 | 5,360 | 40 | +0.75% | 36,445 | 1.95억 |
| 2026-08-27 | 5,280 | 5,520 | 5,260 | 5,320 | 50 | +0.95% | 93,840 | 4.99억 |
| 2026-08-26 | 5,250 | 5,300 | 5,190 | 5,270 | 10 | +0.19% | 20,881 | 1.1억 |
| 2026-08-25 | 5,200 | 5,280 | 5,100 | 5,260 | 60 | +1.15% | 26,398 | 1.39억 |
| 2026-08-24 | 5,150 | 5,220 | 5,110 | 5,200 | 50 | +0.97% | 28,545 | 1.48억 |
| 2026-08-21 | 5,180 | 5,180 | 5,050 | 5,150 | -80 | -1.53% | 35,292 | 1.82억 |
| 2026-08-20 | 5,240 | 5,290 | 5,180 | 5,230 | 50 | +0.97% | 39,132 | 2.05억 |
| 2026-08-19 | 5,270 | 5,270 | 5,110 | 5,180 | -90 | -1.71% | 57,383 | 2.97억 |
| 2026-08-18 | 5,440 | 5,440 | 5,190 | 5,270 | -120 | -2.23% | 66,801 | 3.52억 |
| 2026-08-14 | 5,290 | 5,880 | 5,270 | 5,390 | 150 | +2.86% | 70,124 | 3.78억 |
| 2026-08-13 | 5,260 | 5,310 | 5,180 | 5,240 | -20 | -0.38% | 31,265 | 1.64억 |
| 2026-08-12 | 5,440 | 5,440 | 5,200 | 5,260 | -130 | -2.41% | 52,638 | 2.77억 |
| 2026-08-11 | 5,290 | 5,490 | 5,280 | 5,390 | 100 | +1.89% | 102,258 | 5.51억 |
| 2026-08-10 | 5,300 | 5,330 | 5,240 | 5,290 | 20 | +0.38% | 35,218 | 1.86억 |
| 2026-08-07 | 5,250 | 5,300 | 5,180 | 5,270 | 20 | +0.38% | 28,874 | 1.52억 |
| 2026-08-06 | 5,250 | 5,300 | 5,160 | 5,250 | -40 | -0.76% | 50,130 | 2.63억 |
| 2026-08-05 | 5,200 | 5,330 | 5,190 | 5,290 | 110 | +2.12% | 52,700 | 2.79억 |
| 2026-08-04 | 5,000 | 5,210 | 5,000 | 5,180 | 130 | +2.57% | 40,462 | 2.1억 |
| 2026-08-03 | 5,080 | 5,170 | 5,030 | 5,050 | -60 | -1.17% | 32,137 | 1.62억 |
| 2026-07-31 | 5,100 | 5,150 | 5,045 | 5,110 | 50 | +0.99% | 62,734 | 3.21억 |
| 2026-07-30 | 4,650 | 5,090 | 4,650 | 5,060 | 270 | +5.64% | 107,677 | 5.45억 |
| 2026-07-29 | 4,950 | 5,050 | 4,715 | 4,790 | -180 | -3.62% | 96,163 | 4.61억 |
| 2026-07-28 | 5,100 | 5,180 | 4,950 | 4,970 | -270 | -5.15% | 96,528 | 4.8억 |
| 2026-07-27 | 5,120 | 5,360 | 5,100 | 5,240 | 150 | +2.95% | 166,569 | 8.73억 |
| 2026-07-24 | 4,905 | 5,970 | 4,830 | 5,090 | 150 | +3.04% | 1,299,302 | 66.13억 |
| 2026-07-23 | 4,710 | 4,940 | 4,660 | 4,940 | 280 | +6.01% | 70,688 | 3.49억 |
| 2026-07-22 | 4,700 | 4,790 | 4,645 | 4,660 | 0 | 0.00% | 45,545 | 2.12억 |
| 2026-07-21 | 4,600 | 4,730 | 4,575 | 4,660 | -30 | -0.64% | 23,643 | 1.1억 |
| 2026-07-20 | 4,790 | 4,790 | 4,610 | 4,690 | -70 | -1.47% | 32,139 | 1.51억 |
| 2026-07-16 | 4,640 | 4,775 | 4,555 | 4,760 | 120 | +2.59% | 39,877 | 1.9억 |
| 2026-07-15 | 4,545 | 4,690 | 4,545 | 4,640 | 160 | +3.57% | 28,258 | 1.31억 |
| 2026-07-14 | 4,600 | 4,690 | 4,450 | 4,480 | -120 | -2.61% | 60,959 | 2.73억 |
| 2026-07-13 | 4,695 | 4,820 | 4,580 | 4,600 | -130 | -2.75% | 56,998 | 2.62억 |
| 2026-07-10 | 4,600 | 4,780 | 4,600 | 4,730 | 145 | +3.16% | 33,374 | 1.58억 |
| 2026-07-09 | 4,600 | 4,730 | 4,525 | 4,585 | -50 | -1.08% | 42,500 | 1.95억 |
| 2026-07-08 | 4,745 | 4,800 | 4,620 | 4,635 | -110 | -2.32% | 26,180 | 1.21억 |
| 2026-07-07 | 4,825 | 4,880 | 4,635 | 4,745 | -65 | -1.35% | 77,956 | 3.7억 |
| 2026-07-06 | 4,845 | 4,890 | 4,720 | 4,810 | -35 | -0.72% | 27,578 | 1.33억 |
| 2026-07-03 | 4,735 | 4,880 | 4,635 | 4,845 | 110 | +2.32% | 50,952 | 2.47억 |
| 2026-07-02 | 4,800 | 4,855 | 4,560 | 4,735 | -65 | -1.35% | 73,095 | 3.46억 |
| 2026-07-01 | 4,785 | 4,930 | 4,755 | 4,800 | 15 | +0.31% | 47,192 | 2.27억 |
| 2026-06-30 | 4,720 | 4,800 | 4,655 | 4,785 | 65 | +1.38% | 32,321 | 1.55억 |
| 2026-06-29 | 4,435 | 4,750 | 4,230 | 4,720 | 210 | +4.66% | 59,421 | 2.8억 |
| 2026-06-26 | 4,685 | 4,690 | 4,450 | 4,510 | -215 | -4.55% | 126,035 | 5.68억 |
| 2026-06-25 | 4,890 | 4,920 | 4,700 | 4,725 | -165 | -3.37% | 112,883 | 5.33억 |
| 2026-06-24 | 4,820 | 4,965 | 4,810 | 4,890 | 70 | +1.45% | 56,283 | 2.75억 |
| 2026-06-23 | 5,050 | 5,070 | 4,770 | 4,820 | -230 | -4.55% | 164,746 | 7.94억 |
| 2026-06-22 | 5,040 | 5,080 | 5,010 | 5,050 | -30 | -0.59% | 60,156 | 3.04억 |
| 2026-06-19 | 5,160 | 5,190 | 5,050 | 5,080 | -80 | -1.55% | 82,381 | 4.18억 |
| 2026-06-18 | 5,380 | 5,380 | 5,110 | 5,160 | -220 | -4.09% | 58,400 | 3.01억 |
| 2026-06-17 | 5,400 | 5,600 | 5,320 | 5,380 | 20 | +0.37% | 97,448 | 5.24억 |
| 2026-06-16 | 5,400 | 5,410 | 5,310 | 5,360 | -50 | -0.92% | 46,770 | 2.51억 |
| 2026-06-15 | 5,350 | 5,470 | 5,350 | 5,410 | 160 | +3.05% | 48,865 | 2.64억 |
| 2026-06-12 | 5,130 | 5,360 | 5,130 | 5,250 | 170 | +3.35% | 67,682 | 3.55억 |
| 2026-06-11 | 5,090 | 5,170 | 5,030 | 5,080 | -100 | -1.93% | 56,989 | 2.9억 |
| 2026-06-10 | 5,150 | 5,210 | 5,040 | 5,180 | 30 | +0.58% | 54,602 | 2.83억 |
| 2026-06-09 | 5,000 | 5,180 | 5,000 | 5,150 | 120 | +2.39% | 49,231 | 2.54억 |
| 2026-06-08 | 5,080 | 5,160 | 4,990 | 5,030 | -220 | -4.19% | 110,523 | 5.56억 |
| 2026-06-05 | 5,310 | 5,680 | 5,100 | 5,250 | -110 | -2.05% | 111,755 | 5.87억 |
| 2026-06-04 | 5,440 | 5,570 | 5,350 | 5,360 | -80 | -1.47% | 64,519 | 3.46억 |
| 2026-06-02 | 5,500 | 5,550 | 5,280 | 5,440 | -110 | -1.98% | 78,666 | 4.28억 |
| 2026-06-01 | 5,600 | 5,720 | 5,540 | 5,550 | -100 | -1.77% | 119,880 | 6.65억 |
| 2026-05-29 | 5,780 | 5,830 | 5,600 | 5,650 | -180 | -3.09% | 118,249 | 6.68억 |
| 2026-05-28 | 5,760 | 5,850 | 5,710 | 5,830 | -20 | -0.34% | 85,329 | 4.97억 |
| 2026-05-27 | 5,930 | 5,960 | 5,690 | 5,850 | -110 | -1.85% | 145,019 | 8.48억 |
| 2026-05-26 | 6,100 | 6,110 | 5,930 | 5,960 | -120 | -1.97% | 92,648 | 5.52억 |
| 2026-05-22 | 5,930 | 6,110 | 5,930 | 6,080 | 170 | +2.88% | 90,325 | 5.49억 |
| 2026-05-21 | 5,810 | 6,040 | 5,810 | 5,910 | 200 | +3.50% | 52,226 | 3.09억 |
| 2026-05-20 | 5,990 | 5,990 | 5,680 | 5,710 | -250 | -4.19% | 170,760 | 9.75억 |
| 2026-05-19 | 6,040 | 6,110 | 5,910 | 5,960 | -120 | -1.97% | 133,437 | 7.95억 |
| 2026-05-18 | 6,050 | 6,120 | 5,920 | 6,080 | 30 | +0.50% | 100,639 | 6.12억 |
| 2026-05-15 | 6,200 | 6,280 | 6,020 | 6,050 | -140 | -2.26% | 216,868 | 13.12억 |
| 2026-05-14 | 6,060 | 6,240 | 6,010 | 6,190 | 150 | +2.48% | 86,901 | 5.38억 |
| 2026-05-13 | 6,130 | 6,170 | 6,020 | 6,040 | -50 | -0.82% | 102,332 | 6.18억 |
| 2026-05-12 | 6,340 | 6,410 | 6,060 | 6,090 | -170 | -2.72% | 167,221 | 10.18억 |
| 2026-05-11 | 6,500 | 6,640 | 6,260 | 6,260 | -130 | -2.03% | 215,969 | 13.52억 |
| 2026-05-08 | 6,460 | 6,460 | 6,300 | 6,390 | -20 | -0.31% | 165,696 | 10.59억 |
| 2026-05-07 | 6,540 | 6,600 | 6,370 | 6,410 | -70 | -1.08% | 197,462 | 12.66억 |
| 2026-05-06 | 6,840 | 6,850 | 6,440 | 6,480 | -210 | -3.14% | 358,428 | 23.23억 |
| 2026-05-04 | 6,860 | 6,900 | 6,610 | 6,690 | -140 | -2.05% | 353,395 | 23.64억 |
| 2026-04-30 | 7,180 | 7,190 | 6,820 | 6,830 | -350 | -4.87% | 309,459 | 21.14억 |
| 2026-04-29 | 7,650 | 7,650 | 7,130 | 7,180 | 30 | +0.42% | 897,481 | 64.44억 |
| 2026-04-28 | 6,570 | 7,790 | 6,570 | 7,150 | 630 | +9.66% | 4,008,203 | 287억 |
| 2026-04-27 | 6,310 | 7,430 | 6,150 | 6,520 | 440 | +7.24% | 4,998,483 | 326억 |
| 2026-04-24 | 5,690 | 6,300 | 5,690 | 6,080 | 390 | +6.85% | 794,873 | 48.33억 |
| 2026-04-23 | 5,760 | 5,790 | 5,620 | 5,690 | -30 | -0.52% | 60,031 | 3.42억 |
| 2026-04-22 | 5,780 | 5,780 | 5,700 | 5,720 | -60 | -1.04% | 64,042 | 3.66억 |
| 2026-04-21 | 5,720 | 5,830 | 5,720 | 5,780 | 60 | +1.05% | 77,000 | 4.45억 |
| 2026-04-20 | 5,780 | 5,800 | 5,700 | 5,720 | -60 | -1.04% | 69,140 | 3.95억 |
| 2026-04-17 | 5,790 | 5,790 | 5,650 | 5,780 | 80 | +1.40% | 59,949 | 3.47억 |
| 2026-04-16 | 5,690 | 5,800 | 5,660 | 5,700 | 40 | +0.71% | 79,632 | 4.54억 |
| 2026-04-15 | 5,660 | 5,750 | 5,590 | 5,660 | 10 | +0.18% | 116,185 | 6.58억 |
| 2026-04-14 | 5,630 | 5,740 | 5,600 | 5,650 | 30 | +0.53% | 60,412 | 3.41억 |
| 2026-04-13 | 5,580 | 5,680 | 5,510 | 5,620 | 30 | +0.54% | 48,511 | 2.73억 |
| 2026-04-10 | 5,530 | 5,630 | 5,530 | 5,590 | 120 | +2.19% | 89,649 | 5.01억 |
| 2026-04-09 | 5,380 | 5,510 | 5,320 | 5,470 | 90 | +1.67% | 70,434 | 3.85억 |
| 2026-04-08 | 5,290 | 5,440 | 5,290 | 5,380 | 170 | +3.26% | 54,376 | 2.93억 |
| 2026-04-07 | 5,270 | 5,330 | 5,200 | 5,210 | -60 | -1.14% | 1,141,119 | 59.45억 |
| 2026-04-06 | 5,320 | 5,330 | 5,180 | 5,270 | -20 | -0.38% | 28,135 | 1.48억 |
| 2026-04-03 | 5,320 | 5,410 | 5,260 | 5,290 | 100 | +1.93% | 50,903 | 2.69억 |
| 2026-04-02 | 5,420 | 5,450 | 5,160 | 5,190 | -190 | -3.53% | 143,385 | 7.44억 |
| 2026-04-01 | 5,400 | 5,440 | 5,310 | 5,380 | 70 | +1.32% | 71,929 | 3.87억 |
| 2026-03-31 | 5,500 | 5,500 | 5,310 | 5,310 | -190 | -3.45% | 86,434 | 4.59억 |
| 2026-03-30 | 5,520 | 5,590 | 5,480 | 5,500 | — | — | 128,450 | 7.06억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)