디아이

003160KOSPI

31,400원+200 (+0.64%)전일 종가 2026-09-18

52주 위치

15,01041,70061%신고가 대비 -24.70%

시가총액: 8,886억
PER: 29.26
PBR: 4.19
EPS(TTM): 1,073원
BPS: 7,487원
배당수익률: 0.80%
자사주비율: 3.14%
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 종가31,400원

시가총액8,886억

52주 최고41,700원

52주 최저15,010원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+20.8%	+8.1%	-15.7%	+47.1%	+100.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	31,600	31,800	30,850	31,400	200	+0.64%	266,739	83.76억
2026-09-17	31,400	32,250	31,200	31,200	-200	-0.64%	442,368	138억
2026-09-16	30,000	31,500	29,550	31,400	1,700	+5.72%	355,217	112억
2026-09-15	29,100	30,800	28,850	29,700	350	+1.19%	360,587	107억
2026-09-14	28,850	29,850	28,600	29,350	-600	-2.00%	251,781	73.9억
2026-09-11	29,500	31,200	29,250	29,950	-500	-1.64%	301,260	90.23억
2026-09-10	30,650	31,550	29,950	30,450	-750	-2.40%	494,522	151억
2026-09-09	29,850	31,800	29,750	31,200	1,000	+3.31%	391,470	122억
2026-09-08	31,050	31,700	30,150	30,200	-1,000	-3.21%	382,521	116억
2026-09-07	31,850	32,500	30,800	31,200	-50	-0.16%	641,638	200억
2026-09-04	30,500	32,150	29,700	31,250	800	+2.63%	756,546	236억
2026-09-03	30,500	32,250	29,800	30,450	-150	-0.49%	996,063	303억
2026-09-02	26,450	31,850	26,250	30,600	3,950	+14.82%	2,942,808	900억
2026-09-01	26,000	27,700	25,500	26,650	2,450	+10.12%	918,402	245억
2026-08-31	23,600	24,500	23,100	24,200	-150	-0.62%	59,750	14.46억
2026-08-28	24,850	25,200	24,050	24,350	-700	-2.79%	92,520	22.53억
2026-08-27	25,100	25,300	24,650	25,050	250	+1.01%	105,532	26.44억
2026-08-26	24,850	25,000	24,050	24,800	-100	-0.40%	84,721	21.01억
2026-08-25	22,250	24,900	21,350	24,900	2,150	+9.45%	145,635	36.26억
2026-08-24	23,300	23,700	22,600	22,750	-600	-2.57%	101,652	23.13억
2026-08-21	25,200	25,200	23,250	23,350	-2,550	-9.85%	185,473	43.31억
2026-08-20	25,700	26,200	25,350	25,900	600	+2.37%	149,967	38.84억
2026-08-19	24,700	26,200	24,600	25,300	-700	-2.69%	194,010	49.08억
2026-08-18	26,050	27,300	25,600	26,000	200	+0.78%	263,077	68.4억
2026-08-14	26,350	26,700	25,150	25,800	-200	-0.77%	185,076	47.75억
2026-08-13	25,700	26,500	25,350	26,000	1,000	+4.00%	276,290	71.84억
2026-08-12	25,200	25,200	24,500	25,000	-100	-0.40%	139,937	34.98억
2026-08-11	24,400	25,600	24,250	25,100	200	+0.80%	162,944	40.9억
2026-08-10	23,350	25,000	23,250	24,900	1,600	+6.87%	225,596	56.17억
2026-08-07	23,250	24,050	22,400	23,300	500	+2.19%	290,648	67.72억
2026-08-06	23,300	23,750	22,300	22,800	-1,000	-4.20%	205,965	46.96억
2026-08-05	23,600	23,900	22,650	23,800	1,150	+5.08%	321,099	76.42억
2026-08-04	21,550	22,750	21,000	22,650	1,550	+7.35%	380,176	86.11억
2026-08-03	19,930	22,450	19,600	21,100	950	+4.71%	412,665	87.07억
2026-07-31	17,920	20,600	17,900	20,150	3,680	+22.34%	652,430	131억
2026-07-30	15,550	17,380	15,550	16,470	-30	-0.18%	265,006	43.65억
2026-07-29	18,290	18,460	15,570	16,500	-1,600	-8.84%	305,093	50.34억
2026-07-28	19,950	19,950	18,010	18,100	-2,850	-13.60%	265,446	48.05억
2026-07-27	20,450	21,400	20,000	20,950	1,350	+6.89%	194,113	40.67억
2026-07-24	21,850	21,900	19,600	19,600	-1,000	-4.85%	381,444	74.76억
2026-07-23	19,560	20,600	19,410	20,600	1,270	+6.57%	265,440	54.68억
2026-07-22	20,500	20,900	19,320	19,330	-360	-1.83%	303,364	58.64억
2026-07-21	19,650	19,780	18,970	19,690	20	+0.10%	199,716	39.32억
2026-07-20	20,000	20,750	19,550	19,670	-1,580	-7.44%	179,033	35.22억
2026-07-16	21,650	21,800	20,650	21,250	-1,350	-5.97%	129,311	27.48억
2026-07-15	22,150	22,650	21,500	22,600	1,600	+7.62%	280,265	63.34억
2026-07-14	20,500	21,350	19,560	21,000	200	+0.96%	270,547	56.81억
2026-07-13	21,800	23,150	20,650	20,800	-1,200	-5.45%	301,828	62.78억
2026-07-10	21,900	22,450	21,300	22,000	700	+3.29%	612,528	135억
2026-07-09	21,250	22,200	20,600	21,300	50	+0.24%	150,071	31.97억
2026-07-08	21,600	23,000	21,100	21,250	-1,750	-7.61%	245,628	52.2억
2026-07-07	23,200	24,350	22,050	23,000	-850	-3.56%	248,631	57.19억
2026-07-06	24,500	24,750	22,500	23,850	-850	-3.44%	176,800	42.17억
2026-07-03	24,300	24,950	22,450	24,700	400	+1.65%	222,846	55.04억
2026-07-02	27,000	27,450	24,050	24,300	-4,400	-15.33%	386,900	94.02억
2026-07-01	26,850	29,600	26,350	28,700	3,000	+11.67%	494,770	142억
2026-06-30	25,500	26,650	25,400	25,700	350	+1.38%	151,908	39.04억
2026-06-29	24,050	25,650	24,000	25,350	1,550	+6.51%	149,654	37.94억
2026-06-26	24,500	25,150	23,000	23,800	-1,050	-4.23%	248,849	59.23억
2026-06-25	24,650	25,550	24,500	24,850	1,000	+4.19%	257,280	63.93억
2026-06-24	24,800	25,450	23,550	23,850	-1,300	-5.17%	364,884	87.02억
2026-06-23	27,800	27,850	24,900	25,150	-2,900	-10.34%	259,629	65.3억
2026-06-22	26,600	28,850	26,600	28,050	500	+1.81%	189,290	53.1억
2026-06-19	29,400	29,650	26,500	27,550	-1,500	-5.16%	377,828	104억
2026-06-18	28,850	29,850	28,300	29,050	-250	-0.85%	275,369	79.99억
2026-06-17	28,350	30,650	28,050	29,300	450	+1.56%	425,035	125억
2026-06-16	29,600	30,150	28,600	28,850	-450	-1.54%	311,855	89.97억
2026-06-15	29,800	29,850	28,250	29,300	900	+3.17%	431,915	127억
2026-06-12	30,800	30,800	28,000	28,400	-800	-2.74%	1,126,314	320억
2026-06-11	26,600	29,500	26,550	29,200	1,600	+5.80%	487,036	142억
2026-06-10	26,900	29,750	26,700	27,600	-450	-1.60%	735,933	203억
2026-06-09	24,200	28,100	24,200	28,050	4,550	+19.36%	437,981	123억
2026-06-08	23,700	24,700	23,100	23,500	-3,250	-12.15%	253,921	59.67억
2026-06-05	27,100	27,200	25,400	26,750	-1,200	-4.29%	302,395	80.89억
2026-06-04	25,400	29,400	25,000	27,950	2,850	+11.35%	531,286	148억
2026-06-02	25,200	25,650	24,200	25,100	-900	-3.46%	323,185	81.12억
2026-06-01	27,200	27,300	25,450	26,000	-1,850	-6.64%	420,875	109억
2026-05-29	29,100	29,100	26,500	27,850	-750	-2.62%	297,272	82.79억
2026-05-28	30,450	30,450	27,400	28,600	-1,600	-5.30%	375,103	107억
2026-05-27	34,000	34,400	30,100	30,200	-3,050	-9.17%	509,072	154억
2026-05-26	33,450	34,800	32,850	33,250	600	+1.84%	504,619	168억
2026-05-22	31,500	32,800	31,200	32,650	550	+1.71%	283,015	92.4억
2026-05-21	29,850	32,400	29,800	32,100	3,250	+11.27%	493,232	158억
2026-05-20	29,500	29,600	28,000	28,850	150	+0.52%	253,436	73.12억
2026-05-19	29,150	31,250	27,900	28,700	-450	-1.54%	423,374	122억
2026-05-18	28,700	30,000	26,950	29,150	200	+0.69%	276,287	80.54억
2026-05-15	32,250	32,250	28,250	28,950	-3,000	-9.39%	666,052	193억
2026-05-14	31,350	32,150	30,050	31,950	1,000	+3.23%	230,190	73.55억
2026-05-13	29,550	31,200	28,700	30,950	550	+1.81%	301,750	93.39억
2026-05-12	32,550	32,550	29,000	30,400	-1,850	-5.74%	459,243	140억
2026-05-11	33,650	33,900	31,650	32,250	-950	-2.86%	400,616	129억
2026-05-08	33,450	34,100	33,000	33,200	-1,400	-4.05%	252,969	83.99억
2026-05-07	36,300	36,400	33,550	34,600	-850	-2.40%	468,153	162억
2026-05-06	35,250	35,900	34,250	35,450	1,650	+4.88%	490,600	174억
2026-05-04	33,800	34,500	33,350	33,800	550	+1.65%	286,496	96.84억
2026-04-30	34,800	34,900	32,600	33,250	-1,300	-3.76%	321,406	107억
2026-04-29	34,300	34,950	33,950	34,550	-450	-1.29%	248,469	85.85억
2026-04-28	35,450	35,500	34,350	35,000	200	+0.57%	388,076	136억
2026-04-27	35,750	35,800	34,050	34,800	150	+0.43%	515,738	179억
2026-04-24	32,650	35,000	32,350	34,650	2,750	+8.62%	912,691	316억
2026-04-23	32,800	33,000	31,000	31,900	-450	-1.39%	468,195	149억
2026-04-22	31,700	32,350	31,250	32,350	450	+1.41%	336,486	109억
2026-04-21	31,900	32,200	31,150	31,900	550	+1.75%	415,879	133억
2026-04-20	31,400	32,100	31,150	31,350	-350	-1.10%	333,482	105억
2026-04-17	32,100	32,150	31,250	31,700	-250	-0.78%	205,350	65.1억
2026-04-16	31,800	32,000	31,100	31,950	550	+1.75%	231,774	74.05억
2026-04-15	32,400	32,400	31,150	31,400	50	+0.16%	401,049	126억
2026-04-14	32,000	32,150	31,350	31,350	750	+2.45%	346,768	109억
2026-04-13	30,250	31,150	30,200	30,600	-850	-2.70%	286,695	87.73억
2026-04-10	30,150	32,400	29,850	31,450	2,200	+7.52%	789,394	248억
2026-04-09	29,800	30,500	28,900	29,250	-900	-2.99%	269,527	78.84억
2026-04-08	30,400	30,450	29,200	30,150	1,750	+6.16%	392,453	118억
2026-04-07	29,500	29,500	27,950	28,400	400	+1.43%	228,661	64.94억
2026-04-06	28,750	29,350	27,450	28,000	-300	-1.06%	326,569	91.44억
2026-04-03	28,700	28,750	27,550	28,300	600	+2.17%	221,383	62.65억
2026-04-02	31,100	31,150	26,850	27,700	-2,700	-8.88%	623,657	173억
2026-04-01	30,300	30,750	29,800	30,400	2,200	+7.80%	281,838	85.68억
2026-03-31	29,350	30,050	27,750	28,200	-3,000	-9.62%	773,851	218억
2026-03-30	32,200	35,400	30,050	31,200	-3,300	-9.57%	941,640	294억
2026-03-27	34,350	35,300	33,000	34,500	—	—	356,836	123억

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