DI동일

001530KOSPI· 도매 및 상품 중개업

25,350원-1,050 (-3.98%)시간외yfinance (비공식)

52주 위치

14,98135,23851%신고가 대비 -28.06%

시가총액: 5,251억
PER: 83.94
PBR: 1.00
EPS(TTM): 302원
BPS: 25,403원
배당수익률: 0.39%
자사주비율: 0.03%
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 종가25,350원

시가총액5,251억

52주 최고35,238원

52주 최저14,981원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.8%	+13.4%	+16.0%	+29.0%	-28.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	26,750	26,900	25,350	25,350	-1,050	-3.98%	36,652	9.29억
2026-09-18	27,250	27,700	26,400	26,400	-800	-2.94%	27,843	7.35억
2026-09-17	26,700	27,450	26,100	27,200	500	+1.87%	17,713	4.82억
2026-09-16	27,050	27,400	26,500	26,700	-350	-1.29%	9,454	2.52억
2026-09-15	27,050	27,550	26,800	27,050	-100	-0.37%	12,783	3.46억
2026-09-14	26,550	27,900	26,150	27,150	700	+2.65%	18,917	5.14억
2026-09-11	26,500	27,250	26,000	26,450	-450	-1.67%	19,311	5.11억
2026-09-10	27,450	27,450	26,700	26,900	-850	-3.06%	28,677	7.71억
2026-09-09	28,350	28,600	27,400	27,750	-350	-1.25%	41,514	11.52억
2026-09-08	28,300	28,600	27,850	28,100	-200	-0.71%	47,060	13.22억
2026-09-07	27,150	28,950	26,550	28,300	700	+2.54%	80,170	22.69억
2026-09-04	26,900	27,650	25,750	27,600	750	+2.79%	26,565	7.33억
2026-09-03	28,550	28,550	26,550	26,850	-1,200	-4.28%	28,455	7.64억
2026-09-02	27,700	28,350	26,700	28,050	350	+1.26%	69,807	19.58억
2026-09-01	27,800	29,600	27,200	27,700	0	0.00%	91,213	25.27억
2026-08-31	27,450	27,700	26,100	27,700	-350	-1.25%	58,541	16.22억
2026-08-28	25,100	29,450	24,800	28,050	2,700	+10.65%	222,610	62.44억
2026-08-27	23,950	25,700	23,950	25,350	1,400	+5.85%	57,295	14.52억
2026-08-26	24,050	24,050	23,550	23,950	-650	-2.64%	13,567	3.25억
2026-08-25	25,000	25,200	24,200	24,600	-600	-2.38%	33,812	8.32억
2026-08-24	23,950	25,250	23,700	25,200	1,250	+5.22%	26,248	6.61억
2026-08-21	23,950	23,950	23,400	23,950	-300	-1.24%	19,610	4.7억
2026-08-20	24,350	24,550	23,700	24,250	250	+1.04%	14,460	3.51억
2026-08-19	23,950	24,400	23,300	24,000	0	0.00%	18,478	4.43억
2026-08-18	24,950	24,950	23,600	24,000	-1,500	-5.88%	33,032	7.93억
2026-08-14	24,650	25,750	24,350	25,500	700	+2.82%	41,185	10.5억
2026-08-13	24,950	24,950	24,400	24,800	200	+0.81%	8,662	2.15억
2026-08-12	24,850	25,100	24,450	24,600	-250	-1.01%	11,474	2.82억
2026-08-11	24,950	25,100	24,450	24,850	-100	-0.40%	14,193	3.53억
2026-08-10	24,300	25,200	23,900	24,950	350	+1.42%	19,218	4.79억
2026-08-07	24,300	25,000	23,900	24,600	350	+1.44%	15,487	3.81억
2026-08-06	23,800	24,600	23,800	24,250	-100	-0.41%	8,624	2.09억
2026-08-05	24,800	25,100	24,000	24,350	0	0.00%	15,240	3.71억
2026-08-04	23,600	24,700	23,600	24,350	800	+3.40%	18,382	4.48억
2026-08-03	23,950	24,200	23,400	23,550	-150	-0.63%	7,500	1.77억
2026-07-31	23,900	24,000	23,150	23,700	700	+3.04%	16,568	3.93억
2026-07-30	24,000	24,000	23,000	23,000	150	+0.66%	17,618	4.05억
2026-07-29	23,650	24,050	22,700	22,850	-800	-3.38%	33,335	7.62억
2026-07-28	24,350	24,350	22,750	23,650	-750	-3.07%	51,587	12.2억
2026-07-27	24,350	24,850	23,750	24,400	300	+1.24%	21,651	5.28억
2026-07-24	24,200	24,800	23,500	24,100	-200	-0.82%	31,423	7.57억
2026-07-23	23,100	24,650	23,100	24,300	1,100	+4.74%	20,489	4.98억
2026-07-22	22,950	23,500	22,650	23,200	650	+2.88%	11,456	2.66억
2026-07-21	22,900	22,900	22,150	22,550	50	+0.22%	32,319	7.29억
2026-07-20	23,500	23,550	22,500	22,500	-1,150	-4.86%	25,285	5.69억
2026-07-16	24,300	25,150	23,450	23,650	-300	-1.25%	22,050	5.21억
2026-07-15	24,200	24,850	23,550	23,950	0	0.00%	21,094	5.05억
2026-07-14	22,050	24,200	22,050	23,950	250	+1.05%	31,700	7.59억
2026-07-13	23,300	24,300	23,200	23,700	400	+1.72%	38,612	9.15억
2026-07-10	23,150	24,000	22,850	23,300	950	+4.25%	32,077	7.47억
2026-07-09	22,950	23,400	22,250	22,350	-600	-2.61%	46,841	10.47억
2026-07-08	23,350	24,100	22,700	22,950	-300	-1.29%	51,238	11.76억
2026-07-07	22,300	23,650	22,150	23,250	800	+3.56%	38,319	8.91억
2026-07-06	22,550	23,200	22,400	22,450	-350	-1.54%	31,893	7.16억
2026-07-03	22,450	22,900	21,950	22,800	450	+2.01%	23,751	5.42억
2026-07-02	23,350	23,650	22,200	22,350	-550	-2.40%	38,775	8.67억
2026-07-01	22,600	23,050	21,850	22,900	550	+2.46%	28,237	6.47억
2026-06-30	22,200	23,000	21,950	22,350	50	+0.22%	25,365	5.67억
2026-06-29	20,400	22,300	20,350	22,300	1,850	+9.05%	49,651	11.07억
2026-06-26	21,200	21,900	20,000	20,450	-950	-4.44%	111,293	22.76억
2026-06-25	22,150	22,600	21,200	21,400	-750	-3.39%	39,857	8.53억
2026-06-24	21,600	22,450	21,600	22,150	300	+1.37%	39,677	8.79억
2026-06-23	23,150	23,150	21,000	21,850	-700	-3.10%	62,668	13.69억
2026-06-22	22,350	23,100	22,000	22,550	200	+0.89%	27,848	6.28억
2026-06-19	22,850	22,950	21,700	22,350	-550	-2.40%	98,889	22.1억
2026-06-18	23,550	23,650	22,500	22,900	-950	-3.98%	56,364	12.91억
2026-06-17	23,050	23,950	23,050	23,850	600	+2.58%	40,063	9.56억
2026-06-16	23,750	24,350	22,450	23,250	-200	-0.85%	180,259	41.91억
2026-06-15	23,950	24,350	23,350	23,450	200	+0.86%	27,196	6.38억
2026-06-12	22,900	23,700	22,600	23,250	800	+3.56%	82,620	19.21억
2026-06-11	22,050	23,000	22,000	22,450	-100	-0.44%	82,624	18.55억
2026-06-10	22,150	23,300	22,000	22,550	250	+1.12%	32,649	7.36억
2026-06-09	22,550	22,750	21,300	22,300	950	+4.45%	88,064	19.64억
2026-06-08	21,750	22,200	21,350	21,350	-1,950	-8.37%	70,067	14.96억
2026-06-05	22,900	24,750	22,500	23,300	-200	-0.85%	62,427	14.55억
2026-06-04	23,500	24,050	22,750	23,500	-450	-1.88%	76,812	18.05억
2026-06-02	25,000	25,000	23,150	23,950	-450	-1.84%	148,195	35.49억
2026-06-01	24,700	25,200	23,000	24,400	-300	-1.21%	71,186	17.37억
2026-05-29	24,350	25,250	24,200	24,700	-100	-0.40%	136,833	33.8억
2026-05-28	25,900	25,900	24,125	24,800	-500	-1.98%	67,211	16.67억
2026-05-27	26,750	26,950	24,800	25,300	-1,850	-6.81%	107,218	27.13억
2026-05-26	28,450	28,500	27,100	27,150	-1,250	-4.40%	70,446	19.13억
2026-05-22	28,500	29,400	28,100	28,400	-200	-0.70%	29,487	8.37억
2026-05-21	28,550	28,900	28,150	28,600	100	+0.35%	197,620	56.52억
2026-05-20	28,250	28,650	26,000	28,500	350	+1.24%	66,271	18.89억
2026-05-19	28,050	29,050	26,850	28,150	400	+1.44%	94,254	26.53억
2026-05-18	27,700	28,550	26,800	27,750	-500	-1.77%	72,672	20.17억
2026-05-15	29,700	30,350	27,950	28,250	-2,300	-7.53%	136,010	38.42억
2026-05-14	28,350	32,100	28,200	30,550	1,800	+6.26%	318,533	97.31억
2026-05-13	25,900	28,950	25,650	28,750	2,650	+10.15%	184,747	53.11억
2026-05-12	27,100	27,100	25,300	26,100	-800	-2.97%	82,718	21.59억
2026-05-11	27,450	27,800	26,750	26,900	-550	-2.00%	67,979	18.29억
2026-05-08	27,700	28,000	26,550	27,450	-800	-2.83%	116,156	31.88억
2026-05-07	28,800	28,800	27,400	28,250	-600	-2.08%	100,855	28.49억
2026-05-06	30,250	30,250	28,500	28,850	-1,650	-5.41%	133,674	38.56억
2026-05-04	30,500	31,550	29,950	30,500	450	+1.50%	117,698	35.9억
2026-04-30	31,350	31,400	29,850	30,050	-1,650	-5.21%	97,118	29.18억
2026-04-29	31,700	32,600	31,150	31,700	-700	-2.16%	78,581	24.91억
2026-04-28	32,250	33,450	31,100	32,400	150	+0.47%	103,035	33.38억
2026-04-27	33,850	33,850	31,050	32,250	100	+0.31%	171,222	55.22억
2026-04-24	30,100	32,600	29,100	32,150	1,750	+5.76%	278,767	89.62억
2026-04-23	30,000	30,550	28,300	30,400	-100	-0.33%	301,739	91.73억
2026-04-22	27,200	32,900	26,200	30,500	4,350	+16.63%	766,590	234억
2026-04-21	23,400	27,950	23,250	26,150	2,250	+9.41%	320,736	83.87억
2026-04-20	23,400	24,450	23,150	23,900	850	+3.69%	60,624	14.49억
2026-04-17	23,000	23,250	22,650	23,050	200	+0.88%	26,748	6.17억
2026-04-16	22,750	23,550	22,550	22,850	200	+0.88%	47,753	10.91억
2026-04-15	23,500	23,500	22,500	22,650	-750	-3.21%	87,426	19.8억
2026-04-14	24,200	24,650	22,500	23,400	-800	-3.31%	61,934	14.49억
2026-04-13	24,650	25,800	23,300	24,200	-950	-3.78%	124,926	30.23억
2026-04-10	23,650	25,150	23,050	25,150	1,850	+7.94%	195,986	49.29억
2026-04-09	21,500	23,600	21,350	23,300	1,300	+5.91%	76,977	17.94억
2026-04-08	21,500	22,200	21,500	22,000	650	+3.04%	60,594	13.33억
2026-04-07	21,400	21,500	21,050	21,350	-50	-0.23%	24,180	5.16억
2026-04-06	21,200	21,550	21,100	21,400	50	+0.23%	25,708	5.5억
2026-04-03	21,450	21,500	20,900	21,350	500	+2.40%	22,584	4.82억
2026-04-02	21,650	22,150	20,600	20,850	-650	-3.02%	64,302	13.41억
2026-04-01	21,750	22,100	21,050	21,500	-150	-0.69%	49,093	10.55억
2026-03-31	21,000	22,500	20,400	21,650	650	+3.10%	110,171	23.85억
2026-03-30	20,150	21,300	20,000	21,000	—	—	35,425	7.44억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)