DS단석

017860KOSPI

12,110원+20 (+0.17%)전일 종가 2026-09-18

52주 위치

9,56026,45015%신고가 대비 -54.22%

시가총액: 2,151억
PBR: 0.79
EPS(TTM): -697원
BPS: 15,312원
배당수익률: 0.08%
자사주비율: 0.59%
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 종가12,110원

시가총액2,151억

52주 최고26,450원

52주 최저9,560원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+0.2%	-13.0%	-37.4%	-33.4%	-44.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,380	12,380	12,100	12,110	20	+0.17%	60,982	7.38억
2026-09-17	11,980	12,180	11,890	12,090	100	+0.83%	42,083	5.09억
2026-09-16	12,160	12,160	11,860	11,990	-170	-1.40%	49,753	5.97억
2026-09-15	12,000	12,220	11,760	12,160	360	+3.05%	61,594	7.49억
2026-09-14	12,170	12,190	11,790	11,800	-500	-4.07%	80,808	9.54억
2026-09-11	12,700	12,800	12,240	12,300	-290	-2.30%	86,382	10.62억
2026-09-10	12,100	13,060	12,090	12,590	490	+4.05%	318,796	40.14억
2026-09-09	11,810	12,190	11,810	12,100	290	+2.46%	64,503	7.8억
2026-09-08	11,940	12,140	11,750	11,810	-130	-1.09%	62,702	7.41억
2026-09-07	11,750	12,050	11,680	11,940	160	+1.36%	40,192	4.8억
2026-09-04	11,520	11,800	11,500	11,780	260	+2.26%	29,562	3.48억
2026-09-03	11,510	11,690	11,350	11,520	80	+0.70%	38,997	4.49억
2026-09-02	11,900	12,000	11,300	11,440	-560	-4.67%	33,757	3.86억
2026-09-01	12,020	12,240	11,850	12,000	-20	-0.17%	32,601	3.91억
2026-08-31	12,100	12,100	11,670	12,020	-80	-0.66%	37,325	4.49억
2026-08-28	11,900	12,260	11,850	12,100	210	+1.77%	60,345	7.3억
2026-08-27	11,780	11,965	11,690	11,890	70	+0.59%	47,905	5.7억
2026-08-26	11,670	11,870	11,440	11,820	140	+1.20%	39,437	4.66억
2026-08-25	11,360	11,720	11,040	11,680	120	+1.04%	45,966	5.37억
2026-08-24	11,080	11,650	11,060	11,560	480	+4.33%	59,768	6.91억
2026-08-21	11,560	11,590	11,000	11,080	-550	-4.73%	61,300	6.79억
2026-08-20	11,550	11,870	11,550	11,630	180	+1.57%	51,346	5.97억
2026-08-19	11,960	11,990	11,430	11,450	-630	-5.22%	90,465	10.36억
2026-08-18	12,480	12,600	12,070	12,080	-360	-2.89%	89,263	10.78억
2026-08-14	12,390	12,600	11,990	12,440	30	+0.24%	121,682	15.14억
2026-08-13	12,700	12,740	12,290	12,410	-200	-1.59%	125,270	15.55억
2026-08-12	12,600	12,780	12,240	12,610	50	+0.40%	120,440	15.19억
2026-08-11	12,360	12,680	12,130	12,560	160	+1.29%	102,435	12.87억
2026-08-10	11,920	12,570	11,520	12,400	540	+4.55%	247,963	30.75억
2026-08-07	11,400	12,110	11,400	11,860	600	+5.33%	436,515	51.77억
2026-08-06	11,420	11,530	11,090	11,260	-180	-1.57%	60,214	6.78억
2026-08-05	11,380	11,700	11,300	11,440	200	+1.78%	78,617	8.99억
2026-08-04	10,750	11,590	10,750	11,240	490	+4.56%	104,181	11.71억
2026-08-03	11,050	11,190	10,630	10,750	-280	-2.54%	73,119	7.86억
2026-07-31	10,530	11,040	10,530	11,030	590	+5.65%	126,303	13.93억
2026-07-30	9,560	11,100	9,560	10,440	140	+1.36%	158,571	16.55억
2026-07-29	11,000	11,310	10,110	10,300	-700	-6.36%	160,721	16.55억
2026-07-28	11,070	11,660	10,330	11,000	-320	-2.83%	266,136	29.27억
2026-07-27	11,690	11,990	11,160	11,320	-330	-2.83%	81,200	9.19억
2026-07-24	12,020	12,370	11,600	11,650	-390	-3.24%	89,222	10.39억
2026-07-23	11,120	12,040	11,120	12,040	930	+8.37%	117,139	14.1억
2026-07-22	11,300	11,600	11,050	11,110	-40	-0.36%	54,367	6.04억
2026-07-21	11,230	11,550	11,020	11,150	-130	-1.15%	75,516	8.42억
2026-07-20	11,890	11,900	11,280	11,280	-730	-6.08%	78,776	8.89억
2026-07-16	12,290	12,420	11,820	12,010	-290	-2.36%	94,546	11.35억
2026-07-15	11,980	12,430	11,980	12,300	400	+3.36%	109,126	13.42억
2026-07-14	11,780	12,290	11,650	11,900	120	+1.02%	129,485	15.41억
2026-07-13	12,050	12,760	11,710	11,780	-240	-2.00%	203,175	23.93억
2026-07-10	11,360	12,220	11,360	12,020	680	+6.00%	178,604	21.47억
2026-07-09	11,010	11,870	11,010	11,340	210	+1.89%	70,936	8.04억
2026-07-08	11,420	11,950	11,000	11,130	-600	-5.12%	76,566	8.52억
2026-07-07	11,710	11,900	11,385	11,730	20	+0.17%	59,294	6.96억
2026-07-06	11,660	11,880	11,300	11,710	-60	-0.51%	49,131	5.75억
2026-07-03	11,790	12,080	11,220	11,770	-20	-0.17%	90,359	10.64억
2026-07-02	11,940	12,240	11,520	11,790	-160	-1.34%	82,472	9.72억
2026-07-01	11,930	12,200	11,680	11,950	180	+1.53%	70,381	8.41억
2026-06-30	11,830	12,000	11,610	11,770	10	+0.09%	58,681	6.91억
2026-06-29	10,740	11,830	10,740	11,760	920	+8.49%	61,725	7.26억
2026-06-26	11,180	11,500	10,670	10,840	-560	-4.91%	121,557	13.18억
2026-06-25	11,790	12,240	11,320	11,400	-500	-4.20%	75,953	8.66억
2026-06-24	11,740	12,290	11,740	11,900	-180	-1.49%	83,600	9.95억
2026-06-23	12,800	12,930	12,060	12,080	-920	-7.08%	79,780	9.64억
2026-06-22	13,000	13,700	12,830	13,000	-270	-2.03%	51,021	6.63억
2026-06-19	13,980	14,000	12,620	13,270	-650	-4.67%	92,182	12.23억
2026-06-18	14,560	14,600	13,900	13,920	-640	-4.40%	73,901	10.29억
2026-06-17	14,700	14,860	14,360	14,560	-70	-0.48%	56,841	8.28억
2026-06-16	15,010	15,200	14,570	14,630	-350	-2.34%	86,204	12.61억
2026-06-15	15,120	15,470	14,880	14,980	10	+0.07%	86,496	12.96억
2026-06-12	15,110	15,390	14,890	14,970	20	+0.13%	102,908	15.41억
2026-06-11	16,030	16,500	14,850	14,950	690	+4.84%	309,122	46.21억
2026-06-10	14,420	15,250	13,960	14,260	320	+2.30%	137,016	19.54억
2026-06-09	14,100	14,560	13,720	13,940	-160	-1.13%	134,291	18.72억
2026-06-08	14,020	14,650	14,020	14,100	-1,150	-7.54%	70,738	9.97억
2026-06-05	15,660	15,860	15,070	15,250	-650	-4.09%	89,198	13.6억
2026-06-04	15,600	16,380	15,600	15,900	-130	-0.81%	73,406	11.67억
2026-06-02	16,500	16,800	15,960	16,030	-920	-5.43%	117,387	18.82억
2026-06-01	17,860	17,860	16,850	16,950	-1,030	-5.73%	118,667	20.11억
2026-05-29	18,830	18,950	17,860	17,980	-1,010	-5.32%	135,682	24.4억
2026-05-28	19,430	19,630	18,500	18,990	650	+3.54%	168,238	31.95억
2026-05-27	19,030	19,060	18,100	18,340	-1,000	-5.17%	176,807	32.43억
2026-05-26	18,140	19,660	17,800	19,340	1,460	+8.17%	308,400	59.64억
2026-05-22	17,260	18,090	17,250	17,880	990	+5.86%	141,772	25.35억
2026-05-21	17,940	18,680	16,590	16,890	-760	-4.31%	302,530	51.1억
2026-05-20	18,200	18,490	17,560	17,650	-650	-3.55%	107,781	19.02억
2026-05-19	18,600	18,990	17,910	18,300	-510	-2.71%	116,864	21.39억
2026-05-18	18,760	19,240	18,260	18,810	-60	-0.32%	93,398	17.57억
2026-05-15	20,200	20,500	18,770	18,870	-960	-4.84%	215,137	40.6억
2026-05-14	20,500	20,550	19,610	19,830	-470	-2.32%	195,459	38.76억
2026-05-13	20,750	21,100	20,200	20,300	-450	-2.17%	124,271	25.23억
2026-05-12	21,650	21,850	20,250	20,750	-800	-3.71%	304,872	63.26억
2026-05-11	22,350	22,600	21,350	21,550	-700	-3.15%	230,096	49.59억
2026-05-08	23,300	23,350	22,000	22,250	-800	-3.47%	240,208	53.45억
2026-05-07	24,150	24,200	22,850	23,050	-1,800	-7.24%	360,573	83.11억
2026-05-06	24,350	26,050	23,650	24,850	950	+3.97%	795,625	198억
2026-05-04	24,000	24,550	23,350	23,900	-100	-0.42%	248,388	59.36억
2026-04-30	24,450	24,650	23,500	24,000	-250	-1.03%	336,691	80.81억
2026-04-29	23,650	24,500	23,150	24,250	550	+2.32%	430,274	104억
2026-04-28	24,950	25,000	23,450	23,700	-1,200	-4.82%	522,457	124억
2026-04-27	25,350	25,500	24,500	24,900	-850	-3.30%	478,281	119억
2026-04-24	26,200	26,300	25,000	25,750	250	+0.98%	968,463	249억
2026-04-23	26,150	26,450	24,600	25,500	-750	-2.86%	1,803,168	460억
2026-04-22	21,000	26,250	20,550	26,250	6,050	+29.95%	5,748,767	1,509억
2026-04-21	20,200	20,400	19,920	20,200	-50	-0.25%	141,492	28.58억
2026-04-20	20,300	20,700	19,970	20,250	660	+3.37%	389,233	78.82억
2026-04-17	19,930	19,930	19,540	19,590	-260	-1.31%	106,885	20.94억
2026-04-16	19,800	20,150	19,670	19,850	460	+2.37%	422,135	83.79억
2026-04-15	19,050	19,400	18,930	19,390	290	+1.52%	173,751	33.69억
2026-04-14	19,170	19,180	18,830	19,100	-120	-0.62%	112,243	21.44억
2026-04-13	19,400	19,500	19,070	19,220	280	+1.48%	130,708	25.12억
2026-04-10	19,030	19,100	18,850	18,940	-40	-0.21%	70,832	13.42억
2026-04-09	19,230	19,400	18,960	18,980	180	+0.96%	152,515	28.95억
2026-04-08	18,850	19,350	18,630	18,800	-450	-2.34%	175,071	32.91억
2026-04-07	19,660	20,100	19,200	19,250	-630	-3.17%	199,503	38.4억
2026-04-06	20,600	20,950	19,710	19,880	-120	-0.60%	315,529	62.73억
2026-04-03	19,280	20,250	19,010	20,000	610	+3.15%	415,408	83.08억
2026-04-02	19,160	19,900	18,780	19,390	300	+1.57%	425,839	82.57억
2026-04-01	19,320	19,420	18,520	19,090	-320	-1.65%	236,822	45.21억
2026-03-31	20,200	20,850	19,290	19,410	-890	-4.38%	327,164	63.5억
2026-03-30	20,200	20,850	19,560	20,300	800	+4.10%	574,652	117억
2026-03-27	20,750	21,050	19,260	19,500	—	—	561,470	109억

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