디와이
013570KOSPI· 금융업4,120원0 (0.00%)시간외
52주 위치
3,6155,64025%신고가 대비 -26.95%
- 시가총액
- 1,084억
- PER
- 4.72
- PBR
- 0.26
- EPS(TTM)
- 873원
- BPS
- 16,148원
- 배당수익률
- 4.13%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.4% | +5.9% | -21.4% | -11.8% | -6.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,120 | 4,147 | 4,080 | 4,120 | 0 | 0.00% | 37,744 | 1.56억 |
| 2026-09-18 | 4,200 | 4,200 | 4,095 | 4,120 | -60 | -1.44% | 77,914 | 3.21억 |
| 2026-09-17 | 4,180 | 4,200 | 4,115 | 4,180 | 0 | 0.00% | 45,565 | 1.9억 |
| 2026-09-16 | 4,260 | 4,260 | 4,165 | 4,180 | -45 | -1.07% | 18,548 | 7,753만 |
| 2026-09-15 | 4,285 | 4,310 | 4,175 | 4,225 | -10 | -0.24% | 100,010 | 4.23억 |
| 2026-09-14 | 4,340 | 4,340 | 4,205 | 4,235 | -105 | -2.42% | 33,650 | 1.43억 |
| 2026-09-11 | 4,400 | 4,400 | 4,275 | 4,340 | -10 | -0.23% | 15,280 | 6,632만 |
| 2026-09-10 | 4,385 | 4,400 | 4,280 | 4,350 | -10 | -0.23% | 24,529 | 1.07억 |
| 2026-09-09 | 4,370 | 4,410 | 4,340 | 4,360 | -10 | -0.23% | 24,439 | 1.07억 |
| 2026-09-08 | 4,390 | 4,400 | 4,340 | 4,370 | -20 | -0.46% | 41,928 | 1.83억 |
| 2026-09-07 | 4,480 | 4,490 | 4,350 | 4,390 | 10 | +0.23% | 22,740 | 9,983만 |
| 2026-09-04 | 4,315 | 4,415 | 4,315 | 4,380 | 30 | +0.69% | 36,399 | 1.59억 |
| 2026-09-03 | 4,290 | 4,365 | 4,275 | 4,350 | 60 | +1.40% | 47,500 | 2.07억 |
| 2026-09-02 | 4,295 | 4,390 | 4,280 | 4,290 | -40 | -0.92% | 59,513 | 2.55억 |
| 2026-09-01 | 4,430 | 4,445 | 4,320 | 4,330 | -105 | -2.37% | 47,270 | 2.05억 |
| 2026-08-31 | 4,500 | 4,510 | 4,400 | 4,435 | -65 | -1.44% | 54,667 | 2.42억 |
| 2026-08-28 | 4,400 | 4,500 | 4,300 | 4,500 | 65 | +1.47% | 24,158 | 1.09억 |
| 2026-08-27 | 4,455 | 4,485 | 4,355 | 4,435 | -15 | -0.34% | 28,804 | 1.28억 |
| 2026-08-26 | 4,395 | 4,500 | 4,370 | 4,450 | 65 | +1.48% | 31,305 | 1.39억 |
| 2026-08-25 | 4,290 | 4,390 | 4,245 | 4,385 | 95 | +2.21% | 46,421 | 2.04억 |
| 2026-08-24 | 4,175 | 4,290 | 4,175 | 4,290 | 110 | +2.63% | 22,618 | 9,703만 |
| 2026-08-21 | 4,235 | 4,235 | 4,150 | 4,180 | -55 | -1.30% | 30,451 | 1.27억 |
| 2026-08-20 | 4,265 | 4,310 | 4,235 | 4,235 | -30 | -0.70% | 36,586 | 1.55억 |
| 2026-08-19 | 4,400 | 4,400 | 4,240 | 4,265 | -145 | -3.29% | 99,570 | 4.25억 |
| 2026-08-18 | 4,520 | 4,550 | 4,410 | 4,410 | -100 | -2.22% | 65,331 | 2.88억 |
| 2026-08-14 | 4,330 | 4,535 | 4,290 | 4,510 | 275 | +6.49% | 251,261 | 11.33억 |
| 2026-08-13 | 4,235 | 4,260 | 4,180 | 4,235 | 0 | 0.00% | 50,275 | 2.13억 |
| 2026-08-12 | 4,235 | 4,330 | 4,205 | 4,235 | -35 | -0.82% | 46,876 | 1.99억 |
| 2026-08-11 | 4,215 | 4,325 | 4,215 | 4,270 | 55 | +1.30% | 69,300 | 2.96억 |
| 2026-08-10 | 4,125 | 4,245 | 4,035 | 4,215 | 80 | +1.93% | 41,269 | 1.74억 |
| 2026-08-07 | 4,170 | 4,220 | 4,090 | 4,135 | -35 | -0.84% | 117,541 | 4.86억 |
| 2026-08-06 | 4,150 | 4,200 | 4,120 | 4,170 | -5 | -0.12% | 31,132 | 1.3억 |
| 2026-08-05 | 4,235 | 4,235 | 4,155 | 4,175 | -20 | -0.48% | 60,723 | 2.54억 |
| 2026-08-04 | 4,180 | 4,230 | 4,120 | 4,195 | 50 | +1.21% | 70,172 | 2.94억 |
| 2026-08-03 | 4,175 | 4,230 | 4,060 | 4,145 | -30 | -0.72% | 33,044 | 1.37억 |
| 2026-07-31 | 3,905 | 4,200 | 3,905 | 4,175 | 275 | +7.05% | 143,005 | 5.97억 |
| 2026-07-30 | 3,710 | 3,990 | 3,710 | 3,900 | 85 | +2.23% | 109,235 | 4.26억 |
| 2026-07-29 | 3,830 | 3,835 | 3,630 | 3,815 | -10 | -0.26% | 366,426 | 13.98억 |
| 2026-07-28 | 3,760 | 3,855 | 3,735 | 3,825 | -10 | -0.26% | 303,888 | 11.62억 |
| 2026-07-27 | 3,805 | 3,860 | 3,760 | 3,835 | 30 | +0.79% | 56,809 | 2.18억 |
| 2026-07-24 | 3,825 | 3,870 | 3,740 | 3,805 | -50 | -1.30% | 70,100 | 2.67억 |
| 2026-07-23 | 3,730 | 3,855 | 3,730 | 3,855 | 105 | +2.80% | 43,756 | 1.69억 |
| 2026-07-22 | 3,765 | 3,840 | 3,750 | 3,750 | 15 | +0.40% | 43,600 | 1.64억 |
| 2026-07-21 | 3,740 | 3,795 | 3,690 | 3,735 | -5 | -0.13% | 27,978 | 1.04억 |
| 2026-07-20 | 3,800 | 3,865 | 3,725 | 3,740 | -110 | -2.86% | 42,272 | 1.58억 |
| 2026-07-16 | 3,920 | 3,930 | 3,835 | 3,850 | -70 | -1.79% | 35,917 | 1.38억 |
| 2026-07-15 | 3,915 | 3,995 | 3,870 | 3,920 | 40 | +1.03% | 67,567 | 2.65억 |
| 2026-07-14 | 3,860 | 3,970 | 3,810 | 3,880 | -10 | -0.26% | 211,649 | 8.21억 |
| 2026-07-13 | 4,010 | 4,100 | 3,840 | 3,890 | -120 | -2.99% | 114,330 | 4.45억 |
| 2026-07-10 | 3,755 | 4,020 | 3,755 | 4,010 | 260 | +6.93% | 50,437 | 2.02억 |
| 2026-07-09 | 3,800 | 3,900 | 3,745 | 3,750 | -140 | -3.60% | 69,113 | 2.59억 |
| 2026-07-08 | 4,010 | 4,050 | 3,860 | 3,890 | -155 | -3.83% | 73,591 | 2.86억 |
| 2026-07-07 | 4,135 | 4,170 | 4,000 | 4,045 | -95 | -2.29% | 54,472 | 2.2억 |
| 2026-07-06 | 3,970 | 4,170 | 3,970 | 4,140 | 140 | +3.50% | 119,623 | 4.95억 |
| 2026-07-03 | 3,980 | 4,000 | 3,880 | 4,000 | 30 | +0.76% | 58,449 | 2.34억 |
| 2026-07-02 | 4,110 | 4,120 | 3,920 | 3,970 | -155 | -3.76% | 49,811 | 1.98억 |
| 2026-07-01 | 4,060 | 4,185 | 4,045 | 4,125 | 45 | +1.10% | 48,599 | 2억 |
| 2026-06-30 | 4,090 | 4,135 | 4,025 | 4,080 | -5 | -0.12% | 37,424 | 1.53억 |
| 2026-06-29 | 3,795 | 4,170 | 3,795 | 4,085 | 290 | +7.64% | 123,892 | 5.06억 |
| 2026-06-26 | 3,785 | 3,900 | 3,770 | 3,795 | 10 | +0.26% | 107,482 | 4.08억 |
| 2026-06-25 | 3,780 | 3,870 | 3,720 | 3,785 | 10 | +0.26% | 120,523 | 4.56억 |
| 2026-06-24 | 3,830 | 3,900 | 3,725 | 3,775 | -55 | -1.44% | 76,911 | 2.9억 |
| 2026-06-23 | 3,900 | 3,935 | 3,725 | 3,830 | -100 | -2.54% | 165,825 | 6.35억 |
| 2026-06-22 | 3,860 | 3,935 | 3,800 | 3,930 | 40 | +1.03% | 62,485 | 2.46억 |
| 2026-06-19 | 3,900 | 3,910 | 3,750 | 3,890 | -10 | -0.26% | 97,229 | 3.78억 |
| 2026-06-18 | 4,120 | 4,120 | 3,900 | 3,900 | -220 | -5.34% | 101,904 | 3.97억 |
| 2026-06-17 | 4,155 | 4,210 | 4,055 | 4,120 | -35 | -0.84% | 58,147 | 2.4억 |
| 2026-06-16 | 4,125 | 4,250 | 4,100 | 4,155 | 45 | +1.09% | 94,288 | 3.92억 |
| 2026-06-15 | 4,030 | 4,120 | 3,995 | 4,110 | 180 | +4.58% | 65,465 | 2.69억 |
| 2026-06-12 | 3,835 | 3,980 | 3,835 | 3,930 | 125 | +3.29% | 82,508 | 3.24억 |
| 2026-06-11 | 3,765 | 3,830 | 3,720 | 3,805 | 10 | +0.26% | 32,095 | 1.22억 |
| 2026-06-10 | 3,790 | 3,850 | 3,700 | 3,795 | 0 | 0.00% | 55 | 21만 |
| 2026-06-09 | 3,720 | 3,845 | 3,665 | 3,795 | 160 | +4.40% | 57,873 | 2.2억 |
| 2026-06-08 | 3,750 | 3,750 | 3,615 | 3,635 | -185 | -4.84% | 108,394 | 3.94억 |
| 2026-06-05 | 3,835 | 3,900 | 3,750 | 3,820 | 0 | 0.00% | 67,551 | 2.58억 |
| 2026-06-04 | 3,830 | 3,905 | 3,800 | 3,820 | -25 | -0.65% | 45,628 | 1.74억 |
| 2026-06-02 | 3,830 | 3,870 | 3,760 | 3,845 | -25 | -0.65% | 92,657 | 3.56억 |
| 2026-06-01 | 3,975 | 4,035 | 3,860 | 3,870 | -100 | -2.52% | 163,581 | 6.33억 |
| 2026-05-29 | 4,115 | 4,255 | 3,970 | 3,970 | -140 | -3.41% | 131,859 | 5.23억 |
| 2026-05-28 | 4,245 | 4,245 | 4,025 | 4,110 | -135 | -3.18% | 253,426 | 10.42억 |
| 2026-05-27 | 4,490 | 4,490 | 4,165 | 4,245 | -245 | -5.46% | 358,609 | 15.22억 |
| 2026-05-26 | 4,575 | 4,650 | 4,425 | 4,490 | -70 | -1.54% | 90,361 | 4.06억 |
| 2026-05-22 | 4,475 | 4,570 | 4,475 | 4,560 | 90 | +2.01% | 64,613 | 2.95억 |
| 2026-05-21 | 4,420 | 4,500 | 4,370 | 4,470 | 125 | +2.88% | 65,154 | 2.91억 |
| 2026-05-20 | 4,525 | 4,525 | 4,320 | 4,345 | -115 | -2.58% | 100,588 | 4.37억 |
| 2026-05-19 | 4,565 | 4,620 | 4,400 | 4,460 | -105 | -2.30% | 104,365 | 4.65억 |
| 2026-05-18 | 4,700 | 4,700 | 4,435 | 4,565 | -185 | -3.89% | 164,235 | 7.5억 |
| 2026-05-15 | 4,890 | 4,925 | 4,660 | 4,750 | -50 | -1.04% | 250,811 | 11.91억 |
| 2026-05-14 | 4,730 | 4,810 | 4,670 | 4,800 | 70 | +1.48% | 113,576 | 5.45억 |
| 2026-05-13 | 4,810 | 4,945 | 4,720 | 4,730 | -125 | -2.57% | 134,006 | 6.34억 |
| 2026-05-12 | 4,945 | 4,980 | 4,700 | 4,855 | -85 | -1.72% | 256,290 | 12.44억 |
| 2026-05-11 | 5,240 | 5,240 | 4,925 | 4,940 | -240 | -4.63% | 181,192 | 8.95억 |
| 2026-05-08 | 5,200 | 5,200 | 5,100 | 5,180 | -20 | -0.38% | 81,311 | 4.21억 |
| 2026-05-07 | 5,200 | 5,290 | 5,150 | 5,200 | 0 | 0.00% | 160,742 | 8.36억 |
| 2026-05-06 | 5,320 | 5,340 | 5,120 | 5,200 | -80 | -1.52% | 196,662 | 10.23억 |
| 2026-05-04 | 5,310 | 5,370 | 5,200 | 5,280 | 10 | +0.19% | 164,416 | 8.68억 |
| 2026-04-30 | 5,350 | 5,360 | 5,230 | 5,270 | -50 | -0.94% | 176,457 | 9.3억 |
| 2026-04-29 | 5,160 | 5,350 | 5,150 | 5,320 | 170 | +3.30% | 242,794 | 12.92억 |
| 2026-04-28 | 5,190 | 5,200 | 5,130 | 5,150 | -10 | -0.19% | 102,217 | 5.26억 |
| 2026-04-27 | 5,140 | 5,200 | 5,100 | 5,160 | 40 | +0.78% | 126,211 | 6.51억 |
| 2026-04-24 | 5,130 | 5,220 | 5,080 | 5,120 | -10 | -0.19% | 90,861 | 4.65억 |
| 2026-04-23 | 5,170 | 5,170 | 5,030 | 5,130 | 30 | +0.59% | 87,758 | 4.5억 |
| 2026-04-22 | 5,140 | 5,160 | 5,000 | 5,100 | -40 | -0.78% | 113,237 | 5.78억 |
| 2026-04-21 | 5,090 | 5,180 | 5,010 | 5,140 | 130 | +2.59% | 127,882 | 6.57억 |
| 2026-04-20 | 5,110 | 5,150 | 5,000 | 5,010 | -100 | -1.96% | 57,353 | 2.87억 |
| 2026-04-17 | 5,100 | 5,110 | 4,990 | 5,110 | 80 | +1.59% | 85,481 | 4.37억 |
| 2026-04-16 | 5,010 | 5,080 | 4,995 | 5,030 | 30 | +0.60% | 78,564 | 3.95억 |
| 2026-04-15 | 5,050 | 5,050 | 4,960 | 5,000 | 40 | +0.81% | 92,695 | 4.63억 |
| 2026-04-14 | 4,985 | 4,995 | 4,870 | 4,960 | 55 | +1.12% | 149,936 | 7.44억 |
| 2026-04-13 | 4,935 | 4,985 | 4,870 | 4,905 | -50 | -1.01% | 44,928 | 2.2억 |
| 2026-04-10 | 4,985 | 5,000 | 4,910 | 4,955 | 35 | +0.71% | 114,816 | 5.69억 |
| 2026-04-09 | 4,940 | 4,995 | 4,830 | 4,920 | -20 | -0.40% | 103,015 | 5.07억 |
| 2026-04-08 | 4,820 | 4,950 | 4,745 | 4,940 | 235 | +4.99% | 118,376 | 5.85억 |
| 2026-04-07 | 4,795 | 4,795 | 4,650 | 4,705 | -10 | -0.21% | 55,364 | 2.6억 |
| 2026-04-06 | 4,840 | 4,840 | 4,660 | 4,715 | -45 | -0.95% | 45,994 | 2.17억 |
| 2026-04-03 | 4,800 | 4,815 | 4,720 | 4,760 | 50 | +1.06% | 69,822 | 3.32억 |
| 2026-04-02 | 4,950 | 4,955 | 4,660 | 4,710 | -210 | -4.27% | 120,823 | 5.69억 |
| 2026-04-01 | 4,935 | 4,970 | 4,875 | 4,920 | 165 | +3.47% | 75,566 | 3.72억 |
| 2026-03-31 | 4,815 | 4,890 | 4,740 | 4,755 | -60 | -1.25% | 81,225 | 3.86억 |
| 2026-03-30 | 4,930 | 4,930 | 4,765 | 4,815 | — | — | 91,709 | 4.42억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)