DB
012030KOSPI· 컴퓨터 프로그래밍, 시스템 통합 및 관리업1,621원-1 (-0.06%)전일 종가 2026-09-18
52주 위치
1,2572,54528%신고가 대비 -36.31%
- 시가총액
- 3,261억
- PER
- 4.54
- PBR
- 0.65
- EPS(TTM)
- 357원
- BPS
- 2,511원
- 자사주비율
- 5.04%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +10.2% | -14.0% | -9.5% | +10.0% | +0.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,624 | 1,649 | 1,613 | 1,621 | -1 | -0.06% | 276,265 | 4.48억 |
| 2026-09-17 | 1,602 | 1,649 | 1,602 | 1,622 | 22 | +1.38% | 357,325 | 5.8억 |
| 2026-09-16 | 1,615 | 1,624 | 1,575 | 1,600 | -11 | -0.68% | 164,196 | 2.63억 |
| 2026-09-15 | 1,602 | 1,632 | 1,580 | 1,611 | 10 | +0.62% | 324,889 | 5.23억 |
| 2026-09-14 | 1,649 | 1,660 | 1,597 | 1,601 | -48 | -2.91% | 305,949 | 4.9억 |
| 2026-09-11 | 1,625 | 1,715 | 1,618 | 1,649 | -1 | -0.06% | 648,707 | 10.7억 |
| 2026-09-10 | 1,572 | 1,663 | 1,546 | 1,650 | 81 | +5.16% | 796,761 | 13.15억 |
| 2026-09-09 | 1,563 | 1,595 | 1,552 | 1,569 | 6 | +0.38% | 435,160 | 6.83억 |
| 2026-09-08 | 1,698 | 1,700 | 1,556 | 1,563 | -109 | -6.52% | 681,137 | 10.65억 |
| 2026-09-07 | 1,519 | 1,688 | 1,490 | 1,672 | 165 | +10.95% | 1,984,916 | 33.19억 |
| 2026-09-04 | 1,480 | 1,514 | 1,469 | 1,507 | 55 | +3.79% | 537,858 | 8.11억 |
| 2026-09-03 | 1,471 | 1,501 | 1,441 | 1,452 | -17 | -1.16% | 715,160 | 10.38억 |
| 2026-09-02 | 1,538 | 1,565 | 1,463 | 1,469 | -102 | -6.49% | 605,110 | 8.89억 |
| 2026-09-01 | 1,600 | 1,610 | 1,529 | 1,571 | -29 | -1.81% | 587,443 | 9.23억 |
| 2026-08-31 | 1,530 | 1,628 | 1,479 | 1,600 | 116 | +7.82% | 1,410,597 | 22.57억 |
| 2026-08-28 | 1,473 | 1,486 | 1,455 | 1,484 | 11 | +0.75% | 385,322 | 5.72억 |
| 2026-08-27 | 1,503 | 1,517 | 1,460 | 1,473 | -28 | -1.87% | 340,386 | 5.01억 |
| 2026-08-26 | 1,485 | 1,507 | 1,452 | 1,501 | 16 | +1.08% | 371,049 | 5.57억 |
| 2026-08-25 | 1,419 | 1,488 | 1,403 | 1,485 | 51 | +3.56% | 457,467 | 6.79억 |
| 2026-08-24 | 1,450 | 1,457 | 1,403 | 1,434 | -24 | -1.65% | 372,903 | 5.35억 |
| 2026-08-21 | 1,497 | 1,497 | 1,434 | 1,458 | -37 | -2.47% | 360,083 | 5.25억 |
| 2026-08-20 | 1,464 | 1,504 | 1,460 | 1,495 | 44 | +3.03% | 453,083 | 6.77억 |
| 2026-08-19 | 1,457 | 1,493 | 1,438 | 1,451 | -20 | -1.36% | 372,837 | 5.41억 |
| 2026-08-18 | 1,522 | 1,545 | 1,459 | 1,471 | -49 | -3.22% | 429,244 | 6.31억 |
| 2026-08-14 | 1,515 | 1,534 | 1,482 | 1,520 | 5 | +0.33% | 460,573 | 7억 |
| 2026-08-13 | 1,543 | 1,573 | 1,509 | 1,515 | -12 | -0.79% | 581,885 | 8.82억 |
| 2026-08-12 | 1,554 | 1,584 | 1,523 | 1,527 | -39 | -2.49% | 413,699 | 6.32억 |
| 2026-08-11 | 1,555 | 1,576 | 1,527 | 1,566 | 11 | +0.71% | 360,251 | 5.64억 |
| 2026-08-10 | 1,481 | 1,569 | 1,470 | 1,555 | 96 | +6.58% | 572,735 | 8.91억 |
| 2026-08-07 | 1,488 | 1,488 | 1,432 | 1,459 | 0 | 0.00% | 361,887 | 5.28억 |
| 2026-08-06 | 1,487 | 1,499 | 1,441 | 1,459 | -28 | -1.88% | 493,720 | 7.2억 |
| 2026-08-05 | 1,503 | 1,550 | 1,468 | 1,487 | 43 | +2.98% | 608,922 | 9.05억 |
| 2026-08-04 | 1,417 | 1,479 | 1,410 | 1,444 | 29 | +2.05% | 500,811 | 7.23억 |
| 2026-08-03 | 1,441 | 1,471 | 1,404 | 1,415 | -31 | -2.14% | 344,497 | 4.87억 |
| 2026-07-31 | 1,449 | 1,458 | 1,355 | 1,446 | 104 | +7.75% | 764,888 | 11.06억 |
| 2026-07-30 | 1,257 | 1,368 | 1,257 | 1,342 | 31 | +2.36% | 859,509 | 11.53억 |
| 2026-07-29 | 1,440 | 1,470 | 1,296 | 1,311 | -125 | -8.70% | 1,028,177 | 13.48억 |
| 2026-07-28 | 1,525 | 1,550 | 1,423 | 1,436 | -114 | -7.35% | 626,871 | 9억 |
| 2026-07-27 | 1,562 | 1,607 | 1,540 | 1,550 | 6 | +0.39% | 348,585 | 5.4억 |
| 2026-07-24 | 1,539 | 1,620 | 1,462 | 1,544 | 4 | +0.26% | 773,089 | 11.94억 |
| 2026-07-23 | 1,509 | 1,540 | 1,481 | 1,540 | 59 | +3.98% | 418,722 | 6.45억 |
| 2026-07-22 | 1,467 | 1,547 | 1,467 | 1,481 | 27 | +1.86% | 424,413 | 6.29억 |
| 2026-07-21 | 1,425 | 1,465 | 1,415 | 1,454 | 13 | +0.90% | 515,390 | 7.49억 |
| 2026-07-20 | 1,520 | 1,533 | 1,435 | 1,441 | -94 | -6.12% | 650,154 | 9.37억 |
| 2026-07-16 | 1,536 | 1,566 | 1,493 | 1,535 | -31 | -1.98% | 596,591 | 9.16억 |
| 2026-07-15 | 1,620 | 1,620 | 1,529 | 1,566 | 81 | +5.45% | 458,752 | 7.18억 |
| 2026-07-14 | 1,536 | 1,580 | 1,463 | 1,485 | -66 | -4.26% | 812,881 | 12.07억 |
| 2026-07-13 | 1,607 | 1,710 | 1,523 | 1,551 | -54 | -3.36% | 760,799 | 11.8억 |
| 2026-07-10 | 1,470 | 1,619 | 1,470 | 1,605 | 134 | +9.11% | 1,038,013 | 16.66억 |
| 2026-07-09 | 1,472 | 1,529 | 1,423 | 1,471 | -15 | -1.01% | 850,960 | 12.52억 |
| 2026-07-08 | 1,490 | 1,545 | 1,444 | 1,486 | -48 | -3.13% | 667,419 | 9.92억 |
| 2026-07-07 | 1,551 | 1,620 | 1,491 | 1,534 | -19 | -1.22% | 746,924 | 11.46억 |
| 2026-07-06 | 1,600 | 1,639 | 1,501 | 1,553 | -28 | -1.77% | 1,061,695 | 16.49억 |
| 2026-07-03 | 1,653 | 1,687 | 1,561 | 1,581 | -70 | -4.24% | 1,065,943 | 16.85억 |
| 2026-07-02 | 1,789 | 1,797 | 1,650 | 1,651 | -145 | -8.07% | 746,933 | 12.33억 |
| 2026-07-01 | 1,815 | 1,849 | 1,785 | 1,796 | -22 | -1.21% | 458,004 | 8.23억 |
| 2026-06-30 | 1,800 | 1,865 | 1,791 | 1,818 | 18 | +1.00% | 311,161 | 5.66억 |
| 2026-06-29 | 1,790 | 1,862 | 1,790 | 1,800 | -38 | -2.07% | 494,618 | 8.9억 |
| 2026-06-26 | 1,808 | 1,868 | 1,753 | 1,838 | -24 | -1.29% | 858,533 | 15.78억 |
| 2026-06-25 | 1,760 | 1,901 | 1,760 | 1,862 | 112 | +6.40% | 916,436 | 17.06억 |
| 2026-06-24 | 1,798 | 1,843 | 1,747 | 1,750 | -48 | -2.67% | 715,303 | 12.52억 |
| 2026-06-23 | 1,871 | 1,950 | 1,761 | 1,798 | -88 | -4.67% | 621,595 | 11.18억 |
| 2026-06-22 | 1,770 | 1,919 | 1,770 | 1,886 | 46 | +2.50% | 815,738 | 15.38억 |
| 2026-06-19 | 1,904 | 1,919 | 1,791 | 1,840 | -45 | -2.39% | 985,839 | 18.14억 |
| 2026-06-18 | 1,906 | 1,964 | 1,836 | 1,885 | -21 | -1.10% | 530,549 | 10억 |
| 2026-06-17 | 2,005 | 2,020 | 1,902 | 1,906 | -99 | -4.94% | 1,102,475 | 21.01억 |
| 2026-06-16 | 2,025 | 2,025 | 1,920 | 2,005 | 44 | +2.24% | 691,116 | 13.86억 |
| 2026-06-15 | 2,035 | 2,075 | 1,961 | 1,961 | -8 | -0.41% | 517,940 | 10.16억 |
| 2026-06-12 | 1,997 | 2,045 | 1,890 | 1,969 | 59 | +3.09% | 1,203,239 | 23.69억 |
| 2026-06-11 | 1,810 | 1,983 | 1,810 | 1,910 | 54 | +2.91% | 871,515 | 16.65억 |
| 2026-06-10 | 1,813 | 1,915 | 1,799 | 1,856 | -2 | -0.11% | 701,587 | 13.02억 |
| 2026-06-09 | 1,720 | 1,891 | 1,720 | 1,858 | 134 | +7.77% | 919,569 | 17.09억 |
| 2026-06-08 | 1,724 | 1,805 | 1,714 | 1,724 | -162 | -8.59% | 944,683 | 16.29억 |
| 2026-06-05 | 1,986 | 1,986 | 1,795 | 1,886 | -107 | -5.37% | 1,193,605 | 22.51억 |
| 2026-06-04 | 1,958 | 2,070 | 1,891 | 1,993 | 35 | +1.79% | 1,040,286 | 20.73억 |
| 2026-06-02 | 2,025 | 2,030 | 1,900 | 1,958 | -67 | -3.31% | 1,378,828 | 27억 |
| 2026-06-01 | 2,085 | 2,170 | 1,980 | 2,025 | -60 | -2.88% | 1,705,548 | 34.54억 |
| 2026-05-29 | 2,300 | 2,340 | 2,085 | 2,085 | -135 | -6.08% | 1,939,792 | 40.44억 |
| 2026-05-28 | 2,350 | 2,355 | 2,125 | 2,220 | -130 | -5.53% | 2,794,750 | 62.04억 |
| 2026-05-27 | 2,530 | 2,545 | 2,245 | 2,350 | -50 | -2.08% | 4,197,592 | 98.64억 |
| 2026-05-26 | 2,135 | 2,450 | 2,115 | 2,400 | 310 | +14.83% | 8,530,125 | 205억 |
| 2026-05-22 | 2,010 | 2,140 | 1,992 | 2,090 | 80 | +3.98% | 1,356,236 | 28.35억 |
| 2026-05-21 | 1,913 | 2,040 | 1,913 | 2,010 | 124 | +6.57% | 1,038,712 | 20.88억 |
| 2026-05-20 | 1,950 | 1,987 | 1,841 | 1,886 | -101 | -5.08% | 1,304,961 | 24.61억 |
| 2026-05-19 | 1,980 | 2,045 | 1,915 | 1,987 | -13 | -0.65% | 1,285,682 | 25.55억 |
| 2026-05-18 | 2,105 | 2,190 | 1,936 | 2,000 | -125 | -5.88% | 2,132,699 | 42.65억 |
| 2026-05-15 | 2,265 | 2,335 | 2,095 | 2,125 | -140 | -6.18% | 2,536,267 | 53.9억 |
| 2026-05-14 | 2,320 | 2,350 | 2,210 | 2,265 | -35 | -1.52% | 2,438,666 | 55.24억 |
| 2026-05-13 | 2,230 | 2,340 | 2,070 | 2,300 | 45 | +2.00% | 3,482,336 | 80.09억 |
| 2026-05-12 | 2,225 | 2,445 | 2,120 | 2,255 | 80 | +3.68% | 14,738,892 | 332억 |
| 2026-05-11 | 2,075 | 2,235 | 2,040 | 2,175 | 135 | +6.62% | 6,603,385 | 144억 |
| 2026-05-08 | 1,985 | 2,050 | 1,959 | 2,040 | 71 | +3.61% | 1,792,453 | 36.57억 |
| 2026-05-07 | 1,958 | 2,005 | 1,940 | 1,969 | 12 | +0.61% | 1,082,065 | 21.31억 |
| 2026-05-06 | 2,025 | 2,045 | 1,940 | 1,957 | -13 | -0.66% | 1,249,847 | 24.46억 |
| 2026-05-04 | 2,050 | 2,065 | 1,964 | 1,970 | -40 | -1.99% | 1,788,409 | 35.23억 |
| 2026-04-30 | 2,085 | 2,095 | 2,010 | 2,010 | -40 | -1.95% | 1,679,466 | 33.76억 |
| 2026-04-29 | 2,085 | 2,190 | 1,996 | 2,050 | -35 | -1.68% | 4,521,676 | 92.69억 |
| 2026-04-28 | 2,120 | 2,140 | 2,045 | 2,085 | -25 | -1.18% | 1,289,390 | 26.88억 |
| 2026-04-27 | 2,120 | 2,165 | 2,045 | 2,110 | 0 | 0.00% | 2,937,332 | 61.98억 |
| 2026-04-24 | 2,075 | 2,185 | 2,030 | 2,110 | 125 | +6.30% | 5,044,933 | 106억 |
| 2026-04-23 | 1,971 | 2,050 | 1,934 | 1,985 | 76 | +3.98% | 2,875,837 | 57.09억 |
| 2026-04-22 | 2,040 | 2,065 | 1,884 | 1,909 | -101 | -5.02% | 2,424,176 | 46.28억 |
| 2026-04-21 | 1,990 | 2,050 | 1,938 | 2,010 | -15 | -0.74% | 3,494,061 | 70.23억 |
| 2026-04-20 | 1,754 | 2,070 | 1,735 | 2,025 | 271 | +15.45% | 14,002,770 | 284억 |
| 2026-04-17 | 1,769 | 1,770 | 1,735 | 1,754 | -14 | -0.79% | 491,552 | 8.62억 |
| 2026-04-16 | 1,713 | 1,785 | 1,713 | 1,768 | 58 | +3.39% | 699,160 | 12.36억 |
| 2026-04-15 | 1,729 | 1,750 | 1,707 | 1,710 | -4 | -0.23% | 442,187 | 7.56억 |
| 2026-04-14 | 1,685 | 1,731 | 1,685 | 1,714 | 44 | +2.63% | 506,908 | 8.69억 |
| 2026-04-13 | 1,650 | 1,684 | 1,637 | 1,670 | -1 | -0.06% | 454,627 | 7.59억 |
| 2026-04-10 | 1,667 | 1,705 | 1,664 | 1,671 | 9 | +0.54% | 458,851 | 7.67억 |
| 2026-04-09 | 1,690 | 1,690 | 1,662 | 1,662 | -28 | -1.66% | 277,844 | 4.62억 |
| 2026-04-08 | 1,638 | 1,694 | 1,638 | 1,690 | 70 | +4.32% | 495,988 | 8.38억 |
| 2026-04-07 | 1,645 | 1,674 | 1,596 | 1,620 | -24 | -1.46% | 499,369 | 8.09억 |
| 2026-04-06 | 1,650 | 1,670 | 1,633 | 1,644 | -6 | -0.36% | 285,798 | 4.7억 |
| 2026-04-03 | 1,637 | 1,678 | 1,622 | 1,650 | 51 | +3.19% | 467,714 | 7.72억 |
| 2026-04-02 | 1,697 | 1,726 | 1,596 | 1,599 | -98 | -5.77% | 848,739 | 13.57억 |
| 2026-04-01 | 1,635 | 1,704 | 1,635 | 1,697 | 101 | +6.33% | 659,831 | 11.2억 |
| 2026-03-31 | 1,644 | 1,669 | 1,595 | 1,596 | -49 | -2.98% | 683,238 | 10.9억 |
| 2026-03-30 | 1,642 | 1,680 | 1,625 | 1,645 | -62 | -3.63% | 457,900 | 7.53억 |
| 2026-03-27 | 1,685 | 1,717 | 1,640 | 1,707 | — | — | 585,752 | 10억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)