동국제강

460860KOSPI· 1차 금속 제조업

10,290원+420 (+4.26%)장중장중 · 종가 09-18yfinance (비공식)

52주 위치

7,76017,71025%신고가 대비 -41.90%

시가총액: 5,105억
PER: 35.36
PBR: 0.27
EPS(TTM): 291원
BPS: 38,144원
배당수익률: 3.89%
자사주비율: 0.12%
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 종가10,290원

시가총액5,105억

52주 최고17,710원

52주 최저7,760원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+6.5%	+6.7%	+7.2%	+24.9%	+8.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,050	10,450	10,000	10,290	420	+4.26%	295,087	30.36억
2026-09-17	9,960	10,010	9,810	9,870	-90	-0.90%	99,298	9.8억
2026-09-16	10,380	10,390	9,890	9,960	-380	-3.68%	147,047	14.65억
2026-09-15	10,130	10,680	10,100	10,340	200	+1.97%	166,019	17.17억
2026-09-14	10,130	10,280	10,070	10,140	-180	-1.74%	126,840	12.86억
2026-09-11	10,200	10,440	10,050	10,320	0	0.00%	102,213	10.55억
2026-09-10	10,300	10,480	10,140	10,320	-80	-0.77%	168,865	17.43억
2026-09-09	10,300	10,490	10,080	10,400	140	+1.36%	134,832	14.02억
2026-09-08	10,490	10,600	10,210	10,260	-230	-2.19%	122,136	12.53억
2026-09-07	10,690	10,720	10,430	10,490	-20	-0.19%	60,746	6.37억
2026-09-04	10,510	10,790	10,490	10,510	-160	-1.50%	192,835	20.27억
2026-09-03	10,610	10,950	10,300	10,670	380	+3.69%	263,423	28.11억
2026-09-02	10,200	10,580	10,000	10,290	-100	-0.96%	134,434	13.83억
2026-09-01	10,320	10,820	10,200	10,390	180	+1.76%	181,447	18.85억
2026-08-31	10,260	10,320	10,000	10,210	-170	-1.64%	94,780	9.68억
2026-08-28	10,550	10,590	10,100	10,380	-460	-4.24%	274,462	28.49억
2026-08-27	9,660	10,980	9,660	10,840	1,180	+12.22%	753,677	81.7억
2026-08-26	9,710	9,770	9,550	9,660	-40	-0.41%	63,265	6.11억
2026-08-25	9,170	9,750	9,060	9,700	420	+4.53%	88,711	8.6억
2026-08-24	9,220	9,350	9,090	9,280	140	+1.53%	37,366	3.47억
2026-08-21	9,380	9,410	9,080	9,140	-380	-3.99%	98,258	8.98억
2026-08-20	9,730	10,130	9,400	9,520	-130	-1.35%	357,600	34.04억
2026-08-19	9,300	9,740	9,210	9,650	-10	-0.10%	140,374	13.55억
2026-08-18	9,860	10,080	9,580	9,660	-200	-2.03%	207,889	20.08억
2026-08-14	9,790	9,950	9,700	9,860	190	+1.96%	97,729	9.64억
2026-08-13	9,890	9,990	9,610	9,670	-110	-1.12%	120,887	11.69억
2026-08-12	10,000	10,010	9,710	9,780	-350	-3.46%	199,098	19.47억
2026-08-11	9,950	10,290	9,610	10,130	270	+2.74%	225,280	22.82억
2026-08-10	9,830	9,970	9,690	9,860	60	+0.61%	146,040	14.4억
2026-08-07	9,900	9,980	9,560	9,800	-40	-0.41%	129,984	12.74억
2026-08-06	9,770	9,900	9,490	9,840	10	+0.10%	137,935	13.57억
2026-08-05	9,360	9,980	9,320	9,830	630	+6.85%	241,666	23.76억
2026-08-04	8,830	9,220	8,830	9,200	410	+4.66%	135,692	12.48억
2026-08-03	8,910	9,110	8,750	8,790	-220	-2.44%	81,732	7.18억
2026-07-31	8,970	9,020	8,730	9,010	350	+4.04%	203,506	18.34억
2026-07-30	8,090	8,870	8,090	8,660	280	+3.34%	287,756	24.92억
2026-07-29	8,740	9,200	8,190	8,380	-330	-3.79%	245,974	20.61억
2026-07-28	9,100	9,110	8,650	8,710	-480	-5.22%	171,161	14.91억
2026-07-27	9,580	9,590	9,100	9,190	-220	-2.34%	170,051	15.63억
2026-07-24	9,050	9,650	9,010	9,410	240	+2.62%	419,978	39.52억
2026-07-23	8,740	9,300	8,620	9,170	630	+7.38%	274,129	25.14억
2026-07-22	8,520	8,850	8,470	8,540	150	+1.79%	143,109	12.22억
2026-07-21	8,300	8,500	8,090	8,390	50	+0.60%	144,624	12.13억
2026-07-20	8,900	9,010	8,270	8,340	-240	-2.80%	377,582	31.49억
2026-07-16	8,490	8,750	8,360	8,580	80	+0.94%	148,959	12.78억
2026-07-15	8,350	8,770	8,350	8,500	220	+2.66%	156,284	13.28억
2026-07-14	8,340	8,440	8,030	8,280	-60	-0.72%	192,395	15.93억
2026-07-13	8,520	8,850	8,330	8,340	-180	-2.11%	132,221	11.03억
2026-07-10	8,050	8,590	8,050	8,520	440	+5.45%	172,067	14.66억
2026-07-09	8,100	8,260	7,930	8,080	-80	-0.98%	119,599	9.66억
2026-07-08	8,230	8,380	8,110	8,160	-140	-1.69%	125,364	10.23억
2026-07-07	8,430	8,500	8,190	8,300	-220	-2.58%	142,256	11.81억
2026-07-06	8,580	8,750	8,380	8,520	-50	-0.58%	80,270	6.84억
2026-07-03	8,630	8,640	8,390	8,570	-60	-0.70%	163,323	14억
2026-07-02	8,710	8,920	8,500	8,630	-200	-2.27%	164,139	14.17억
2026-07-01	8,930	9,000	8,610	8,830	20	+0.23%	226,096	19.96억
2026-06-30	9,030	9,180	8,680	8,810	-170	-1.89%	226,692	19.97억
2026-06-29	8,380	9,010	8,350	8,980	580	+6.90%	154,344	13.86억
2026-06-26	8,830	8,860	8,310	8,400	-360	-4.11%	220,706	18.54억
2026-06-25	8,970	9,080	8,680	8,760	-90	-1.02%	156,453	13.71억
2026-06-24	8,690	9,070	8,610	8,850	30	+0.34%	239,564	21.2억
2026-06-23	9,130	9,390	8,770	8,820	-350	-3.82%	272,990	24.08억
2026-06-22	9,260	9,380	8,960	9,170	-110	-1.19%	208,269	19.1억
2026-06-19	9,660	9,680	9,060	9,280	-360	-3.73%	404,776	37.56억
2026-06-18	10,050	10,050	9,580	9,640	-450	-4.46%	322,952	31.13억
2026-06-17	10,700	11,330	10,080	10,090	-30	-0.30%	808,129	81.54억
2026-06-16	10,360	10,380	9,940	10,120	-260	-2.50%	241,043	24.39억
2026-06-15	9,950	10,570	9,800	10,380	880	+9.26%	471,700	48.96억
2026-06-12	9,490	9,840	9,350	9,500	370	+4.05%	379,447	36.05억
2026-06-11	8,910	9,130	8,790	9,130	0	0.00%	228,751	20.88억
2026-06-10	9,210	9,380	8,880	9,130	30	+0.33%	278,565	25.43억
2026-06-09	9,300	9,440	8,960	9,100	70	+0.78%	238,934	21.74억
2026-06-08	9,140	9,300	9,000	9,030	-810	-8.23%	206,076	18.61억
2026-06-05	9,930	9,980	9,550	9,840	-170	-1.70%	214,187	21.08억
2026-06-04	10,150	10,230	9,970	10,010	-110	-1.09%	131,511	13.16억
2026-06-02	10,200	10,290	9,940	10,120	-290	-2.79%	357,886	36.22억
2026-06-01	10,600	10,990	10,390	10,410	-540	-4.93%	456,544	47.53억
2026-05-29	11,560	11,570	10,660	10,950	-490	-4.28%	429,944	47.08억
2026-05-28	11,500	11,640	11,000	11,440	-20	-0.17%	200,721	22.96억
2026-05-27	11,880	11,900	11,150	11,460	-510	-4.26%	620,813	71.15억
2026-05-26	12,420	12,480	11,920	11,970	-360	-2.92%	334,419	40.03억
2026-05-22	12,040	12,400	11,990	12,330	550	+4.67%	274,028	33.79억
2026-05-21	11,660	12,100	11,550	11,780	470	+4.16%	429,231	50.56억
2026-05-20	11,840	11,940	11,050	11,310	-560	-4.72%	573,587	64.87억
2026-05-19	12,850	12,950	11,700	11,870	-1,130	-8.69%	604,569	71.76억
2026-05-18	13,000	13,280	12,400	13,000	40	+0.31%	431,668	56.12억
2026-05-15	13,700	13,980	12,850	12,960	-740	-5.40%	449,162	58.21억
2026-05-14	13,130	13,960	13,020	13,700	610	+4.66%	442,424	60.61억
2026-05-13	13,160	13,320	12,900	13,090	-250	-1.87%	478,649	62.66억
2026-05-12	13,780	14,070	12,950	13,340	-330	-2.41%	465,677	62.12억
2026-05-11	14,050	14,160	13,520	13,670	-820	-5.66%	555,504	75.94억
2026-05-08	14,430	14,640	14,190	14,490	150	+1.05%	400,601	58.05억
2026-05-07	14,470	14,900	14,030	14,340	-90	-0.62%	686,201	98.4억
2026-05-06	15,310	15,350	13,980	14,430	-280	-1.90%	1,274,411	184억
2026-05-04	15,250	15,250	14,250	14,710	-680	-4.42%	1,022,847	150억
2026-04-30	16,010	16,140	15,310	15,390	-920	-5.64%	814,258	125억
2026-04-29	17,190	17,710	16,000	16,310	1,170	+7.73%	2,424,702	395억
2026-04-28	14,630	15,470	14,400	15,140	650	+4.49%	2,291,435	347억
2026-04-27	13,920	15,120	12,920	14,490	2,680	+22.69%	5,740,362	832억
2026-04-24	10,900	11,980	10,870	11,810	970	+8.95%	1,205,569	142억
2026-04-23	10,810	10,850	10,500	10,840	190	+1.78%	256,233	27.78억
2026-04-22	10,800	10,800	10,550	10,650	-140	-1.30%	152,292	16.22억
2026-04-21	10,550	11,150	10,550	10,790	340	+3.25%	607,062	65.5억
2026-04-20	10,580	10,660	10,400	10,450	-150	-1.42%	152,999	15.99억
2026-04-17	10,600	10,630	10,400	10,600	0	0.00%	182,214	19.31억
2026-04-16	10,550	10,750	10,400	10,600	110	+1.05%	346,411	36.72억
2026-04-15	10,590	10,630	10,350	10,490	-40	-0.38%	319,303	33.49억
2026-04-14	10,860	10,860	10,280	10,530	-210	-1.96%	397,050	41.81억
2026-04-13	10,260	10,760	10,160	10,740	330	+3.17%	426,890	45.85억
2026-04-10	10,850	11,030	10,340	10,410	160	+1.56%	739,831	77.02억
2026-04-09	9,860	10,490	9,780	10,250	260	+2.60%	721,891	73.99억
2026-04-08	9,560	10,040	9,430	9,990	600	+6.39%	554,891	55.43억
2026-04-07	9,340	9,400	9,130	9,390	70	+0.75%	2,054,055	193억
2026-04-06	9,160	9,450	9,140	9,320	170	+1.86%	195,179	18.19억
2026-04-03	9,400	9,500	9,100	9,150	380	+4.33%	323,759	29.62억
2026-04-02	9,190	9,280	8,720	8,770	-350	-3.84%	162,238	14.23억
2026-04-01	9,200	9,230	9,080	9,120	210	+2.36%	102,336	9.33억
2026-03-31	8,910	9,240	8,810	8,910	-120	-1.33%	153,770	13.7억
2026-03-30	8,800	9,350	8,790	9,030	-230	-2.48%	95,129	8.59억
2026-03-27	9,000	9,290	8,760	9,260	—	—	162,512	15.05억

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