달바글로벌

483650KOSPI

180,300원+7,600 (+4.40%)전일 종가 2026-09-18

52주 위치

116,200283,00038%신고가 대비 -36.29%

시가총액: 2.3조2조 2,527억
PER: 20.59
PBR: 8.95
EPS(TTM): 8,756원
BPS: 20,155원
배당수익률: 1.46%
자사주비율: 0.67%
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 종가180,300원

시가총액2조 2,527억

52주 최고283,000원

52주 최저116,200원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-18.0%	-10.1%	+15.3%	+22.2%	+6.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	173,000	185,500	170,700	180,300	7,600	+4.40%	330,030	595억
2026-09-17	165,300	175,700	163,400	172,700	12,600	+7.87%	240,326	415억
2026-09-16	162,500	163,400	157,500	160,100	-3,000	-1.84%	145,504	233억
2026-09-15	165,400	168,000	163,000	163,100	-4,500	-2.68%	103,759	169억
2026-09-14	169,500	169,700	162,900	167,600	0	0.00%	137,368	230억
2026-09-11	172,000	172,100	164,500	167,600	-9,000	-5.10%	271,212	455억
2026-09-10	184,500	184,700	171,600	176,600	-5,700	-3.13%	218,828	386억
2026-09-09	183,500	185,900	181,400	182,300	-500	-0.27%	74,570	136억
2026-09-08	189,700	189,900	181,700	182,800	-3,900	-2.09%	158,138	289억
2026-09-07	190,800	191,800	185,900	186,700	-3,900	-2.05%	183,194	342억
2026-09-04	192,000	194,800	185,000	190,600	100	+0.05%	153,715	293억
2026-09-03	202,500	207,000	189,300	190,500	-11,500	-5.69%	135,880	259억
2026-09-02	202,500	211,000	201,000	202,000	-5,500	-2.65%	103,704	209억
2026-09-01	220,500	222,000	205,500	207,500	-12,500	-5.68%	162,531	337억
2026-08-31	227,000	229,000	218,000	220,000	-9,000	-3.93%	119,965	264억
2026-08-28	226,000	229,500	220,500	229,000	6,500	+2.92%	144,229	330억
2026-08-27	227,500	229,500	219,500	222,500	-9,000	-3.89%	97,786	218억
2026-08-26	233,000	240,000	228,000	231,500	-1,500	-0.64%	123,906	287억
2026-08-25	229,500	234,500	226,000	233,000	500	+0.22%	103,137	240억
2026-08-24	217,500	233,000	217,000	232,500	16,000	+7.39%	140,132	326억
2026-08-21	222,500	223,500	212,000	216,500	-8,500	-3.78%	99,024	214억
2026-08-20	218,500	226,000	216,000	225,000	7,000	+3.21%	121,968	274억
2026-08-19	218,000	224,000	212,500	218,000	-2,000	-0.91%	127,843	279억
2026-08-18	224,000	226,000	219,000	220,000	-8,500	-3.72%	127,746	281억
2026-08-14	236,000	236,000	223,500	228,500	-7,500	-3.18%	238,990	546억
2026-08-13	262,500	281,000	231,000	236,000	-26,000	-9.92%	629,477	1,486억
2026-08-12	252,500	283,000	247,000	262,000	16,000	+6.50%	304,863	799억
2026-08-11	250,000	254,500	241,500	246,000	4,500	+1.86%	108,430	267억
2026-08-10	245,500	248,500	237,500	241,500	-4,500	-1.83%	80,694	195억
2026-08-07	246,000	260,000	237,000	246,000	-1,000	-0.40%	100,362	247억
2026-08-06	237,500	250,000	233,500	247,000	15,000	+6.47%	141,517	350억
2026-08-05	236,000	241,500	230,500	232,000	-7,500	-3.13%	103,468	240억
2026-08-04	222,000	250,000	222,000	239,500	16,000	+7.16%	183,388	439억
2026-08-03	223,500	227,500	212,500	223,500	2,500	+1.13%	112,172	251억
2026-07-31	229,000	233,000	205,000	221,000	-12,500	-5.35%	278,132	615억
2026-07-30	265,000	269,500	231,500	233,500	-31,500	-11.89%	352,925	824억
2026-07-29	256,500	275,500	231,000	265,000	9,000	+3.52%	529,304	1,403억
2026-07-28	255,000	260,000	239,500	256,000	-3,500	-1.35%	232,897	596억
2026-07-27	236,500	260,000	230,000	259,500	19,000	+7.90%	202,908	527억
2026-07-24	240,000	255,000	231,000	240,500	500	+0.21%	111,889	269억
2026-07-23	219,500	250,000	216,500	240,000	18,000	+8.11%	156,690	376억
2026-07-22	236,000	238,500	218,000	222,000	-14,000	-5.93%	162,110	360억
2026-07-21	214,000	242,000	213,500	236,000	19,000	+8.76%	242,587	573억
2026-07-20	207,000	222,500	202,500	217,000	8,500	+4.08%	125,644	273억
2026-07-16	200,500	213,500	200,500	208,500	10,100	+5.09%	123,921	258억
2026-07-15	200,000	202,500	196,100	198,400	500	+0.25%	67,849	135억
2026-07-14	202,000	202,000	193,000	197,900	-1,600	-0.80%	92,539	183억
2026-07-13	200,000	206,500	193,500	199,500	1,600	+0.81%	109,507	218억
2026-07-10	200,000	207,000	195,100	197,900	-2,000	-1.00%	152,366	302억
2026-07-09	224,000	229,500	199,600	199,900	-17,600	-8.09%	154,428	309억
2026-07-08	229,500	237,500	217,000	217,500	-12,500	-5.43%	131,493	286억
2026-07-07	215,000	236,000	215,000	230,000	12,000	+5.50%	155,282	357억
2026-07-06	220,000	226,000	207,500	218,000	2,500	+1.16%	105,658	230억
2026-07-03	229,000	229,000	202,500	215,500	-11,500	-5.07%	240,554	518억
2026-07-02	247,500	258,500	220,500	227,000	-14,500	-6.00%	330,196	750억
2026-07-01	232,500	244,500	214,500	241,500	10,000	+4.32%	140,793	340억
2026-06-30	230,000	244,500	223,500	231,500	-1,500	-0.64%	135,383	313억
2026-06-29	243,500	255,000	228,000	233,000	-4,500	-1.89%	121,627	283억
2026-06-26	232,000	243,250	223,500	237,500	5,500	+2.37%	194,830	463억
2026-06-25	226,000	244,000	224,500	232,000	6,000	+2.65%	328,529	762억
2026-06-24	209,500	230,500	208,000	226,000	18,500	+8.92%	233,459	528억
2026-06-23	204,500	220,000	192,100	207,500	7,000	+3.49%	220,213	457억
2026-06-22	212,500	215,000	200,500	200,500	-13,500	-6.31%	126,992	255억
2026-06-19	202,000	214,000	196,300	214,000	13,500	+6.73%	158,855	340억
2026-06-18	202,000	205,500	197,800	200,500	-5,000	-2.43%	116,782	234억
2026-06-17	197,000	210,000	195,600	205,500	11,500	+5.93%	140,376	288억
2026-06-16	198,100	208,500	194,000	194,000	-2,900	-1.47%	119,128	231억
2026-06-15	195,700	201,000	189,500	196,900	3,200	+1.65%	170,036	335억
2026-06-12	219,500	219,500	191,200	193,700	-17,300	-8.20%	282,588	547억
2026-06-11	202,500	222,500	196,800	211,000	9,000	+4.46%	493,622	1,042억
2026-06-10	196,700	209,000	196,700	202,000	3,800	+1.92%	154,063	311억
2026-06-09	189,200	203,000	185,800	198,200	14,200	+7.72%	118,719	235억
2026-06-08	183,000	194,800	182,500	184,000	-9,900	-5.11%	120,024	221억
2026-06-05	206,000	206,000	190,700	193,900	-4,200	-2.12%	170,614	331억
2026-06-04	198,100	205,000	193,000	198,100	10,700	+5.71%	261,115	517억
2026-06-02	207,000	207,000	175,500	187,400	-15,100	-7.46%	296,701	556억
2026-06-01	197,800	205,500	194,300	202,500	5,500	+2.79%	177,649	360억
2026-05-29	203,000	203,000	190,000	197,000	-5,000	-2.48%	285,436	562억
2026-05-28	206,500	207,000	197,900	202,000	-5,000	-2.42%	135,498	274억
2026-05-27	215,000	218,500	205,000	207,000	-6,000	-2.82%	152,359	315억
2026-05-26	228,000	230,500	212,500	213,000	-6,000	-2.74%	157,538	336억
2026-05-22	216,000	222,000	210,000	219,000	6,500	+3.06%	127,512	279억
2026-05-21	219,500	224,500	210,500	212,500	-3,000	-1.39%	231,091	491억
2026-05-20	216,500	223,500	207,500	215,500	-2,500	-1.15%	180,966	390억
2026-05-19	226,000	235,000	214,500	218,000	-10,500	-4.60%	182,271	397억
2026-05-18	225,000	237,000	217,000	228,500	-8,000	-3.38%	177,629	406억
2026-05-15	257,000	260,000	229,500	236,500	-23,500	-9.04%	310,883	735억
2026-05-14	253,000	265,000	250,000	260,000	9,500	+3.79%	216,009	562억
2026-05-13	247,000	254,000	240,500	250,500	3,500	+1.42%	339,812	851억
2026-05-12	222,000	274,500	215,000	247,000	28,500	+13.04%	1,127,069	2,784억
2026-05-11	212,000	222,000	211,000	218,500	6,500	+3.07%	195,514	427억
2026-05-08	218,500	221,500	209,000	212,000	-3,000	-1.40%	198,369	421억
2026-05-07	221,500	225,500	212,500	215,000	-2,500	-1.15%	172,812	372억
2026-05-06	217,500	221,000	202,000	217,500	-6,000	-2.68%	159,028	346억
2026-05-04	227,500	232,500	221,500	223,500	-2,500	-1.11%	105,162	235억
2026-04-30	235,000	235,500	220,500	226,000	-12,500	-5.24%	171,189	387억
2026-04-29	243,000	244,500	234,500	238,500	3,000	+1.27%	116,856	279억
2026-04-28	231,500	237,000	227,500	235,500	1,000	+0.43%	96,392	227억
2026-04-27	238,000	239,500	227,000	234,500	-6,500	-2.70%	150,251	352억
2026-04-24	237,500	242,500	231,000	241,000	11,500	+5.01%	271,894	655억
2026-04-23	219,000	233,000	216,500	229,500	16,500	+7.75%	360,871	828억
2026-04-22	200,500	215,500	200,500	213,000	14,300	+7.20%	356,637	760억
2026-04-21	200,500	202,500	195,200	198,700	-1,800	-0.90%	161,224	320억
2026-04-20	204,000	204,500	199,000	200,500	2,700	+1.37%	198,307	398억
2026-04-17	190,500	199,300	190,200	197,800	9,100	+4.82%	262,336	519억
2026-04-16	190,800	194,000	187,500	188,700	-1,300	-0.68%	127,473	241억
2026-04-15	186,000	193,400	182,300	190,000	5,800	+3.15%	197,817	376억
2026-04-14	190,700	195,400	183,900	184,200	-4,400	-2.33%	242,661	447억
2026-04-13	173,100	190,700	172,400	188,600	9,600	+5.36%	303,398	572억
2026-04-10	179,200	183,900	178,000	179,000	2,000	+1.13%	242,981	435억
2026-04-09	166,600	185,000	166,600	177,000	10,600	+6.37%	550,885	975억
2026-04-08	167,100	168,100	162,900	166,400	4,600	+2.84%	94,282	157억
2026-04-07	153,200	168,400	153,100	161,800	10,100	+6.66%	249,814	404억
2026-04-06	149,400	161,500	144,900	151,700	4,200	+2.85%	57,117	86.65억
2026-04-03	151,500	152,600	147,200	147,500	300	+0.20%	34,673	51.14억
2026-04-02	157,300	162,400	145,000	147,200	-4,300	-2.84%	104,165	153억
2026-04-01	145,400	152,600	143,900	151,500	9,500	+6.69%	63,272	95.86억
2026-03-31	147,400	151,900	141,100	142,000	-6,400	-4.31%	129,493	184억
2026-03-30	151,500	158,600	146,500	148,400	-6,100	-3.95%	107,303	159억
2026-03-27	140,200	157,600	140,100	154,500	—	—	127,239	197억

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