디와이에이
002880KOSPI3,490원+80 (+2.35%)전일 종가 2026-09-18
52주 위치
3,3857,6502%신고가 대비 -54.38%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -16.9% | -15.7% | -25.1% | -35.7% | -40.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,410 | 3,655 | 3,410 | 3,490 | 80 | +2.35% | 15,856 | 5,534만 |
| 2026-09-17 | 3,410 | 3,435 | 3,395 | 3,410 | 0 | 0.00% | 9,092 | 3,100만 |
| 2026-09-16 | 3,410 | 3,425 | 3,385 | 3,410 | 0 | 0.00% | 8,524 | 2,907만 |
| 2026-09-15 | 3,435 | 3,590 | 3,400 | 3,410 | -15 | -0.44% | 20,455 | 6,975만 |
| 2026-09-14 | 3,725 | 3,725 | 3,425 | 3,425 | -100 | -2.84% | 20,310 | 6,956만 |
| 2026-09-11 | 3,610 | 4,185 | 3,525 | 3,525 | -240 | -6.37% | 67,727 | 2.39억 |
| 2026-08-24 | 3,860 | 3,955 | 3,675 | 3,765 | -160 | -4.08% | 38,975 | 1.47억 |
| 2026-08-21 | 4,075 | 4,200 | 3,745 | 3,925 | -105 | -2.61% | 44,201 | 1.73억 |
| 2026-08-20 | 4,010 | 4,060 | 3,940 | 4,030 | -5 | -0.12% | 34,025 | 1.37억 |
| 2026-08-19 | 4,280 | 4,290 | 3,975 | 4,035 | -165 | -3.93% | 41,255 | 1.66억 |
| 2026-08-18 | 4,200 | 4,340 | 4,100 | 4,200 | 0 | 0.00% | 21,335 | 8,961만 |
| 2026-08-14 | 4,290 | 4,350 | 4,155 | 4,200 | -85 | -1.98% | 27,379 | 1.15억 |
| 2026-08-13 | 4,465 | 4,465 | 4,225 | 4,285 | -60 | -1.38% | 40,191 | 1.72억 |
| 2026-08-12 | 4,165 | 4,490 | 4,045 | 4,345 | 195 | +4.70% | 95,390 | 4.14억 |
| 2026-08-11 | 3,975 | 4,345 | 3,890 | 4,150 | 175 | +4.40% | 107,307 | 4.45억 |
| 2026-08-10 | 3,820 | 3,975 | 3,815 | 3,975 | 155 | +4.06% | 30,782 | 1.22억 |
| 2026-08-07 | 3,865 | 3,900 | 3,805 | 3,820 | -45 | -1.16% | 12,275 | 4,689만 |
| 2026-08-06 | 3,900 | 3,935 | 3,835 | 3,865 | -30 | -0.77% | 9,479 | 3,664만 |
| 2026-08-05 | 3,935 | 3,995 | 3,865 | 3,895 | 20 | +0.52% | 30,861 | 1.2억 |
| 2026-08-04 | 3,855 | 4,015 | 3,840 | 3,875 | 20 | +0.52% | 20,169 | 7,815만 |
| 2026-08-03 | 3,930 | 3,940 | 3,750 | 3,855 | -20 | -0.52% | 19,236 | 7,415만 |
| 2026-07-31 | 3,715 | 4,000 | 3,715 | 3,875 | 130 | +3.47% | 35,464 | 1.37억 |
| 2026-07-30 | 3,535 | 3,995 | 3,535 | 3,745 | 180 | +5.05% | 58,540 | 2.19억 |
| 2026-07-29 | 3,640 | 3,755 | 3,560 | 3,565 | -95 | -2.60% | 52,349 | 1.87억 |
| 2026-07-28 | 3,930 | 3,985 | 3,615 | 3,660 | -195 | -5.06% | 74,380 | 2.72억 |
| 2026-07-27 | 3,860 | 3,895 | 3,830 | 3,855 | -10 | -0.26% | 28,721 | 1.11억 |
| 2026-07-24 | 3,885 | 3,950 | 3,845 | 3,865 | -50 | -1.28% | 42,873 | 1.66억 |
| 2026-07-23 | 3,855 | 3,975 | 3,855 | 3,915 | 25 | +0.64% | 48,283 | 1.89억 |
| 2026-07-22 | 3,995 | 3,995 | 3,860 | 3,890 | -35 | -0.89% | 60,127 | 2.34억 |
| 2026-07-21 | 3,950 | 3,985 | 3,810 | 3,925 | -15 | -0.38% | 67,210 | 2.64억 |
| 2026-07-20 | 4,165 | 4,195 | 3,905 | 3,940 | -345 | -8.05% | 109,024 | 4.3억 |
| 2026-07-16 | 4,220 | 4,345 | 4,105 | 4,285 | -50 | -1.15% | 102,138 | 4.38억 |
| 2026-07-15 | 4,260 | 4,410 | 4,145 | 4,335 | 75 | +1.76% | 182,298 | 7.9억 |
| 2026-07-14 | 4,675 | 4,675 | 4,105 | 4,260 | -495 | -10.41% | 384,983 | 16.4억 |
| 2026-07-13 | 5,315 | 5,950 | 4,500 | 4,755 | -560 | -10.54% | 1,471,058 | 69.95억 |
| 2026-07-10 | 4,330 | 5,315 | 4,110 | 5,315 | 1,225 | +29.95% | 1,254,466 | 66.67억 |
| 2026-07-09 | 4,195 | 4,285 | 3,990 | 4,090 | -190 | -4.44% | 106,890 | 4.37억 |
| 2026-07-08 | 4,450 | 4,770 | 4,205 | 4,280 | 75 | +1.78% | 375,147 | 16.06억 |
| 2026-07-07 | 4,805 | 5,940 | 4,055 | 4,205 | -405 | -8.79% | 1,180,832 | 49.65억 |
| 2026-07-06 | 3,835 | 4,750 | 3,665 | 4,610 | 775 | +20.21% | 509,835 | 23.5억 |
| 2026-07-03 | 3,870 | 3,990 | 3,550 | 3,835 | -75 | -1.92% | 147,369 | 5.65억 |
| 2026-07-02 | 4,425 | 4,605 | 3,900 | 3,910 | -695 | -15.09% | 247,759 | 9.69억 |
| 2026-07-01 | 4,140 | 5,050 | 4,000 | 4,605 | 495 | +12.04% | 791,146 | 36.43억 |
| 2026-06-30 | 4,730 | 4,730 | 3,870 | 4,110 | -720 | -14.91% | 469,293 | 19.29억 |
| 2026-06-29 | 5,375 | 5,850 | 4,645 | 4,830 | -120 | -2.42% | 799,778 | 38.63억 |
| 2026-06-26 | 3,860 | 5,115 | 3,725 | 4,950 | 1,015 | +25.79% | 1,801,761 | 89.19억 |
| 2026-06-25 | 3,865 | 4,640 | 3,815 | 3,935 | 145 | +3.83% | 939,638 | 36.97억 |
| 2026-06-24 | 3,955 | 4,945 | 3,725 | 3,790 | -15 | -0.39% | 2,400,587 | 90.98억 |
| 2026-06-23 | 3,575 | 4,590 | 3,420 | 3,805 | 215 | +5.99% | 255,347 | 9.72억 |
| 2026-06-22 | 3,550 | 3,740 | 3,550 | 3,590 | -175 | -4.65% | 31,435 | 1.13억 |
| 2026-06-19 | 4,135 | 4,140 | 3,725 | 3,765 | -375 | -9.06% | 49,788 | 1.87억 |
| 2026-06-18 | 4,125 | 4,320 | 4,120 | 4,140 | -5 | -0.12% | 33,866 | 1.4억 |
| 2026-06-17 | 4,045 | 4,185 | 4,010 | 4,145 | 105 | +2.60% | 19,021 | 7,884만 |
| 2026-06-16 | 4,100 | 4,125 | 4,020 | 4,040 | -10 | -0.25% | 14,536 | 5,873만 |
| 2026-06-15 | 4,040 | 4,155 | 4,000 | 4,050 | 10 | +0.25% | 15,148 | 6,135만 |
| 2026-06-12 | 3,945 | 4,190 | 3,945 | 4,040 | 60 | +1.51% | 31,742 | 1.28억 |
| 2026-06-11 | 3,760 | 4,245 | 3,740 | 3,980 | 220 | +5.85% | 31,403 | 1.25억 |
| 2026-06-10 | 3,965 | 3,975 | 3,755 | 3,760 | -120 | -3.09% | 7,150 | 2,688만 |
| 2026-06-09 | 3,690 | 3,890 | 3,690 | 3,880 | 160 | +4.30% | 16,380 | 6,355만 |
| 2026-06-08 | 3,800 | 3,925 | 3,705 | 3,720 | -85 | -2.23% | 25,968 | 9,660만 |
| 2026-06-05 | 3,975 | 3,975 | 3,730 | 3,805 | 5 | +0.13% | 19,333 | 7,356만 |
| 2026-06-04 | 3,610 | 3,970 | 3,610 | 3,800 | 190 | +5.26% | 25,903 | 9,843만 |
| 2026-06-02 | 3,725 | 3,840 | 3,575 | 3,610 | -115 | -3.09% | 43,370 | 1.57억 |
| 2026-06-01 | 3,950 | 3,955 | 3,725 | 3,725 | -250 | -6.29% | 31,588 | 1.18억 |
| 2026-05-29 | 4,000 | 4,050 | 3,905 | 3,975 | -25 | -0.63% | 16,663 | 6,624만 |
| 2026-05-28 | 4,135 | 4,135 | 3,945 | 4,000 | -135 | -3.26% | 37,849 | 1.51억 |
| 2026-05-27 | 4,000 | 4,395 | 3,965 | 4,135 | 135 | +3.38% | 69,965 | 2.89억 |
| 2026-05-26 | 4,150 | 4,185 | 3,975 | 4,000 | -150 | -3.61% | 37,472 | 1.5억 |
| 2026-05-22 | 4,160 | 4,245 | 4,140 | 4,150 | -5 | -0.12% | 21,294 | 8,837만 |
| 2026-05-21 | 4,230 | 4,340 | 4,155 | 4,155 | -75 | -1.77% | 24,724 | 1.03억 |
| 2026-05-20 | 4,350 | 4,350 | 4,215 | 4,230 | -95 | -2.20% | 19,509 | 8,252만 |
| 2026-05-19 | 4,300 | 4,450 | 4,245 | 4,325 | 25 | +0.58% | 14,996 | 6,486만 |
| 2026-05-18 | 4,525 | 4,525 | 4,270 | 4,300 | -140 | -3.15% | 30,831 | 1.33억 |
| 2026-05-15 | 4,475 | 4,575 | 4,440 | 4,440 | -35 | -0.78% | 32,477 | 1.44억 |
| 2026-05-14 | 4,525 | 4,675 | 4,440 | 4,475 | -50 | -1.10% | 38,578 | 1.73억 |
| 2026-05-13 | 4,515 | 4,610 | 4,510 | 4,525 | -5 | -0.11% | 19,157 | 8,669만 |
| 2026-05-12 | 4,615 | 4,630 | 4,525 | 4,530 | -95 | -2.05% | 33,733 | 1.53억 |
| 2026-05-11 | 4,605 | 4,685 | 4,580 | 4,625 | 20 | +0.43% | 20,212 | 9,348만 |
| 2026-05-08 | 4,660 | 4,660 | 4,575 | 4,605 | -55 | -1.18% | 25,967 | 1.2억 |
| 2026-05-07 | 4,700 | 4,700 | 4,635 | 4,660 | -40 | -0.85% | 14,012 | 6,530만 |
| 2026-05-06 | 4,895 | 4,895 | 4,690 | 4,700 | -170 | -3.49% | 42,458 | 2억 |
| 2026-05-04 | 4,990 | 4,990 | 4,825 | 4,870 | -120 | -2.40% | 52,085 | 2.54억 |
| 2026-04-30 | 4,900 | 5,125 | 4,745 | 4,990 | 90 | +1.84% | 171,976 | 8.58억 |
| 2026-04-29 | 4,610 | 5,835 | 4,610 | 4,900 | 410 | +9.13% | 1,871,409 | 91.7억 |
| 2026-04-28 | 4,550 | 4,550 | 4,480 | 4,490 | -55 | -1.21% | 26,683 | 1.2억 |
| 2026-04-27 | 4,610 | 4,610 | 4,535 | 4,545 | -20 | -0.44% | 17,541 | 7,972만 |
| 2026-04-24 | 4,565 | 4,745 | 4,540 | 4,565 | 0 | 0.00% | 12,320 | 5,624만 |
| 2026-04-23 | 4,630 | 4,635 | 4,560 | 4,565 | -40 | -0.87% | 15,658 | 7,148만 |
| 2026-04-22 | 4,700 | 4,700 | 4,600 | 4,605 | -100 | -2.13% | 16,185 | 7,453만 |
| 2026-04-21 | 4,685 | 4,710 | 4,595 | 4,705 | 20 | +0.43% | 16,927 | 7,964만 |
| 2026-04-20 | 4,675 | 4,750 | 4,600 | 4,685 | 10 | +0.21% | 20,760 | 9,726만 |
| 2026-04-17 | 4,545 | 4,680 | 4,545 | 4,675 | 135 | +2.97% | 25,933 | 1.21억 |
| 2026-04-16 | 4,500 | 4,595 | 4,490 | 4,540 | 40 | +0.89% | 17,323 | 7,865만 |
| 2026-04-15 | 4,530 | 4,535 | 4,485 | 4,500 | 5 | +0.11% | 15,728 | 7,078만 |
| 2026-04-14 | 4,500 | 4,500 | 4,440 | 4,495 | 55 | +1.24% | 23,029 | 1.04억 |
| 2026-04-13 | 4,495 | 4,500 | 4,420 | 4,440 | -55 | -1.22% | 22,133 | 9,827만 |
| 2026-04-10 | 4,600 | 4,600 | 4,400 | 4,495 | -35 | -0.77% | 48,993 | 2.2억 |
| 2026-04-09 | 4,625 | 4,625 | 4,480 | 4,530 | -20 | -0.44% | 14,118 | 6,395만 |
| 2026-04-08 | 4,525 | 4,560 | 4,520 | 4,550 | 5 | +0.11% | 13,958 | 6,351만 |
| 2026-04-07 | 4,550 | 4,565 | 4,535 | 4,545 | -5 | -0.11% | 3,774 | 1,715만 |
| 2026-04-06 | 4,640 | 4,640 | 4,520 | 4,550 | -15 | -0.33% | 4,262 | 1,939만 |
| 2026-04-03 | 4,615 | 4,615 | 4,535 | 4,565 | 35 | +0.77% | 5,419 | 2,474만 |
| 2026-04-02 | 4,620 | 4,645 | 4,525 | 4,530 | -90 | -1.95% | 14,186 | 6,426만 |
| 2026-04-01 | 4,590 | 4,640 | 4,590 | 4,620 | 30 | +0.65% | 5,873 | 2,713만 |
| 2026-03-31 | 4,650 | 4,650 | 4,550 | 4,590 | -65 | -1.40% | 6,459 | 2,965만 |
| 2026-03-30 | 4,600 | 4,655 | 4,570 | 4,655 | 25 | +0.54% | 4,807 | 2,238만 |
| 2026-03-27 | 4,635 | 4,635 | 4,565 | 4,630 | -5 | -0.11% | 10,015 | 4,637만 |
| 2026-03-26 | 4,670 | 4,670 | 4,625 | 4,635 | 10 | +0.22% | 6,037 | 2,798만 |
| 2026-03-25 | 4,700 | 4,700 | 4,605 | 4,625 | -25 | -0.54% | 7,773 | 3,595만 |
| 2026-03-24 | 4,745 | 4,820 | 4,625 | 4,650 | -10 | -0.21% | 6,561 | 3,051만 |
| 2026-03-23 | 4,695 | 4,770 | 4,650 | 4,660 | -95 | -2.00% | 9,006 | 4,197만 |
| 2026-03-20 | 4,695 | 4,760 | 4,650 | 4,755 | 60 | +1.28% | 9,571 | 4,551만 |
| 2026-03-19 | 4,700 | 4,765 | 4,640 | 4,695 | 35 | +0.75% | 12,920 | 6,066만 |
| 2026-03-18 | 4,750 | 4,750 | 4,635 | 4,660 | -15 | -0.32% | 7,424 | 3,460만 |
| 2026-03-17 | 4,775 | 4,795 | 4,625 | 4,675 | -10 | -0.21% | 6,105 | 2,854만 |
| 2026-03-16 | 4,750 | 4,870 | 4,650 | 4,685 | -80 | -1.68% | 6,412 | 3,004만 |
| 2026-03-13 | 4,755 | 4,790 | 4,715 | 4,765 | 10 | +0.21% | 11,071 | 5,275만 |
| 2026-03-12 | 4,735 | 4,800 | 4,735 | 4,755 | 20 | +0.42% | 7,049 | 3,352만 |
| 2026-03-11 | 4,740 | 4,845 | 4,725 | 4,735 | -5 | -0.11% | 17,805 | 8,431만 |
| 2026-03-10 | 4,610 | 4,805 | 4,610 | 4,740 | — | — | 14,634 | 6,937만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)