← 관심 종목 목록
003090

대웅

15,550원 +480 (+3.19%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 05:35 조회

대웅 일봉 차트

시세·투자정보 네이버 증권 · 10.02 05:35 조회

전일15,070
시가15,070
고가15,630
저가15,070
거래량116,718
대금18억
시총9,041억
외인소진율4.88%
52주 최고32,400
52주 최저15,040
PER5.04배
EPS3,086원
추정PERN/A
추정EPSN/A
PBR0.52배
BPS29,804원
배당수익률1.29%
주당배당금200원

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 15,550 +16,004 +10,044 -25,701 4.91%
09.30 15,170 -42,823 -10,739 +49,936 4.88%
09.29 15,530 -20,162 -5,379 +23,112 4.97%
09.28 15,890 -5,644 +960 +1,040 5.02%
09.23 15,870 +717 -10,328 +9,582 5.01%

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 15,090 15,630 15,090 15,550 102,426
2026-09-30 15,700 15,750 15,040 15,170 99,327
2026-09-29 16,040 16,050 15,390 15,530 66,320
2026-09-28 16,050 16,100 15,810 15,890 54,505
2026-09-23 16,140 16,310 15,720 15,870 71,473
2026-09-22 16,050 16,120 15,870 16,030 64,233
2026-09-21 15,770 15,980 15,660 15,900 58,198
2026-09-18 16,020 16,170 15,680 15,790 76,113
2026-09-17 15,870 15,950 15,680 15,940 58,654
2026-09-16 16,080 16,180 15,660 15,840 62,401
2026-09-15 16,280 16,500 15,800 16,010 58,820
2026-09-14 16,420 16,490 16,180 16,410 65,516
2026-09-11 16,300 16,590 16,160 16,590 56,229
2026-09-10 16,210 16,690 16,100 16,690 119,428
2026-09-09 16,710 16,760 16,330 16,430 47,718
2026-09-08 17,050 17,090 16,700 16,740 37,223
2026-09-07 17,030 17,030 16,760 16,930 30,045
2026-09-04 17,190 17,240 16,780 16,860 52,719
2026-09-03 17,450 18,010 16,930 17,200 65,262
2026-09-02 17,400 17,920 17,300 17,450 51,176
2026-09-01 17,680 17,950 17,560 17,790 52,441
2026-08-31 17,990 18,040 17,300 18,040 58,288
2026-08-28 17,350 17,990 17,160 17,990 52,935
2026-08-27 17,660 17,880 17,230 17,480 54,281
2026-08-26 17,040 17,720 16,930 17,700 84,880
2026-08-25 17,100 17,100 16,450 16,880 77,292
2026-08-24 16,360 17,130 16,250 17,070 68,259
2026-08-21 16,510 16,540 15,870 16,290 60,603
2026-08-20 16,740 17,130 16,630 16,700 74,981
2026-08-19 16,750 16,870 16,470 16,560 48,529
2026-08-18 17,930 17,970 16,990 17,350 48,087
2026-08-14 17,810 18,180 17,800 18,110 51,530
2026-08-13 17,800 18,170 17,620 17,960 61,858
2026-08-12 18,380 18,660 17,850 17,900 47,411
2026-08-11 18,180 18,970 18,000 18,500 55,731
2026-08-10 17,940 18,340 17,780 18,120 48,052
2026-08-07 17,710 18,040 17,550 17,940 40,490
2026-08-06 17,220 17,880 17,090 17,880 37,179
2026-08-05 17,030 17,580 17,030 17,070 43,067
2026-08-04 16,050 17,200 16,030 17,110 62,186

출처: 네이버 증권 10.02 05:35 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 05:35 조회