← 관심 종목 목록
028100

동아지질

19,770원 +60 (+0.30%)

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

차트 네이버 증권 · 10.02 07:22 조회

동아지질 일봉 차트

시세·투자정보 네이버 증권 · 10.02 07:22 조회

전일-
시가-
고가-
저가-
거래량-
대금-
시총2,219억
외인소진율7.02%
52주 최고22,500
52주 최저13,200
PER12.41배
EPS1,593원
추정PERN/A
추정EPSN/A
PBR1.01배
BPS19,588원
배당수익률3.04%
주당배당금600원

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 19,770 +6,424 +2,923 -9,347 7.08%
09.30 19,840 +4,377 +52 -4,429 7.02%
09.29 19,780 -7,981 +23,588 -15,607 6.98%
09.28 19,550 +5,695 +1,513 -7,629 7.06%
09.23 19,550 -1,430 +29,121 -27,691 7.01%

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 19,820 20,300 19,200 19,770 16,829
2026-09-30 19,710 20,050 19,560 19,840 20,469
2026-09-29 19,410 20,500 19,310 19,780 40,075
2026-09-28 19,700 19,720 19,110 19,550 18,483
2026-09-23 19,200 19,880 18,880 19,550 94,715
2026-09-22 19,430 21,000 18,900 19,030 45,608
2026-09-21 19,500 19,580 18,700 19,200 74,637
2026-09-18 19,290 20,050 19,110 19,400 137,753
2026-09-17 19,820 19,870 19,010 19,180 189,884
2026-09-16 19,010 22,500 18,550 19,900 876,074
2026-09-15 17,450 21,350 17,430 19,020 836,336
2026-09-14 17,880 17,910 17,400 17,720 16,119
2026-09-11 17,870 18,280 17,820 18,010 14,207
2026-09-10 17,790 18,040 17,520 17,860 8,266
2026-09-09 17,640 18,190 17,640 17,790 26,496
2026-09-08 17,810 18,100 17,810 17,810 29,425
2026-09-07 17,720 17,950 17,410 17,920 14,307
2026-09-04 17,370 17,750 17,340 17,720 22,958
2026-09-03 17,350 17,750 17,270 17,370 23,346
2026-09-02 17,510 17,610 17,330 17,440 11,634
2026-09-01 17,690 17,690 17,370 17,680 16,296
2026-08-31 17,690 17,750 17,150 17,620 30,920
2026-08-28 17,550 17,800 17,090 17,700 10,190
2026-08-27 17,730 17,790 17,500 17,520 16,067
2026-08-26 17,650 17,800 17,470 17,650 8,306
2026-08-25 17,370 17,710 17,170 17,660 10,926
2026-08-24 17,190 17,510 17,020 17,390 9,354
2026-08-21 17,300 17,490 17,090 17,180 15,615
2026-08-20 17,490 17,630 17,350 17,510 8,816
2026-08-19 17,470 17,750 17,230 17,580 13,771
2026-08-18 17,720 17,820 17,070 17,490 25,915
2026-08-14 18,020 18,120 17,720 17,720 13,143
2026-08-13 18,100 18,270 17,900 18,020 21,025
2026-08-12 18,070 18,360 18,010 18,070 30,089
2026-08-11 18,100 18,220 17,840 18,070 26,833
2026-08-10 18,000 18,150 17,730 18,140 11,869
2026-08-07 18,080 18,200 17,770 17,930 26,180
2026-08-06 17,970 18,050 17,750 18,040 28,923
2026-08-05 17,580 17,940 17,580 17,870 44,232
2026-08-04 17,280 17,650 17,280 17,540 14,891

출처: 네이버 증권 10.02 07:22 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 07:22 조회