다우기술

023590KOSPI

39,200원-750 (-1.88%)전일 종가 2026-09-18

52주 위치

32,30062,30023%신고가 대비 -37.08%

시가총액: 1.7조1조 6,969억
PER: 2.26
PBR: 0.44
EPS(TTM): 17,353원
BPS: 89,709원
배당수익률: 4.59%
자사주비율: 0.32%
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 종가39,200원

시가총액1조 6,969억

52주 최고62,300원

52주 최저32,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.8%	+5.5%	-22.5%	+0.9%	+6.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	40,100	40,550	39,200	39,200	-750	-1.88%	49,832	19.53억
2026-09-17	39,900	40,150	39,400	39,950	100	+0.25%	24,529	9.8억
2026-09-16	40,100	40,100	39,400	39,850	-300	-0.75%	36,672	14.61억
2026-09-15	41,100	41,250	39,000	40,150	-1,000	-2.43%	30,022	12.05억
2026-09-14	40,350	41,700	39,850	41,150	450	+1.11%	70,169	28.87억
2026-09-11	39,250	42,000	38,800	40,700	2,200	+5.71%	179,780	73.17억
2026-09-10	38,050	38,700	37,150	38,500	500	+1.32%	43,340	16.69억
2026-09-09	38,550	38,550	37,800	38,000	-550	-1.43%	40,171	15.26억
2026-09-08	38,050	38,900	38,050	38,550	600	+1.58%	33,676	12.98억
2026-09-07	38,900	38,900	37,900	37,950	-350	-0.91%	27,492	10.43억
2026-09-04	38,950	39,250	38,100	38,300	-50	-0.13%	17,588	6.74억
2026-09-03	38,800	39,100	38,150	38,350	-200	-0.52%	13,075	5.01억
2026-09-02	39,400	39,400	38,250	38,550	-900	-2.28%	32,641	12.58억
2026-09-01	39,000	39,450	38,250	39,450	450	+1.15%	15,196	5.99억
2026-08-31	39,100	39,100	37,800	39,000	-450	-1.14%	85,946	33.52억
2026-08-28	38,750	39,550	38,000	39,450	1,000	+2.60%	24,745	9.76억
2026-08-27	38,850	39,200	38,200	38,450	-300	-0.77%	16,032	6.16억
2026-08-26	38,850	39,400	38,250	38,750	300	+0.78%	22,386	8.67억
2026-08-25	38,150	38,600	37,200	38,450	300	+0.79%	32,794	12.61억
2026-08-24	39,400	39,400	37,800	38,150	-750	-1.93%	16,694	6.37억
2026-08-21	38,850	38,900	37,800	38,900	50	+0.13%	38,926	15.14억
2026-08-20	38,650	39,200	38,000	38,850	1,150	+3.05%	18,228	7.08억
2026-08-19	38,900	38,900	37,300	37,700	-1,800	-4.56%	26,828	10.11억
2026-08-18	41,250	41,250	38,900	39,500	-750	-1.86%	38,966	15.39억
2026-08-14	39,500	40,500	39,000	40,250	1,050	+2.68%	22,277	8.97억
2026-08-13	41,450	41,850	39,100	39,200	-1,750	-4.27%	40,695	15.95억
2026-08-12	40,450	41,850	40,300	40,950	650	+1.61%	43,393	17.77억
2026-08-11	39,700	40,700	39,600	40,300	600	+1.51%	22,845	9.21억
2026-08-10	38,850	39,850	38,750	39,700	1,300	+3.39%	33,414	13.27억
2026-08-07	38,800	39,400	37,600	38,400	-200	-0.52%	33,924	13.03억
2026-08-06	39,000	39,300	38,250	38,600	-400	-1.03%	20,758	8.01억
2026-08-05	39,000	39,500	38,800	39,000	500	+1.30%	34,255	13.36억
2026-08-04	37,250	38,750	37,250	38,500	1,300	+3.49%	30,332	11.68억
2026-08-03	36,650	37,900	35,700	37,200	550	+1.50%	38,780	14.43억
2026-07-31	35,900	36,900	35,050	36,650	2,500	+7.32%	105,771	38.77억
2026-07-30	33,500	35,500	33,500	34,150	700	+2.09%	71,346	24.36억
2026-07-29	35,150	35,700	32,300	33,450	-1,500	-4.29%	74,612	24.96억
2026-07-28	37,800	37,800	34,800	34,950	-3,200	-8.39%	72,165	25.22억
2026-07-27	39,400	39,400	37,650	38,150	-900	-2.30%	43,469	16.58억
2026-07-24	38,500	39,650	38,300	39,050	250	+0.64%	63,425	24.77억
2026-07-23	37,350	38,850	37,350	38,800	1,700	+4.58%	43,739	16.97억
2026-07-22	37,150	38,500	35,850	37,100	1,000	+2.77%	80,242	29.77억
2026-07-21	35,400	36,200	34,800	36,100	1,200	+3.44%	34,238	12.36억
2026-07-20	35,450	35,950	34,300	34,900	-750	-2.10%	63,882	22.29억
2026-07-16	35,850	36,100	34,850	35,650	-250	-0.70%	47,740	17.02억
2026-07-15	35,650	36,400	35,550	35,900	950	+2.72%	63,552	22.82억
2026-07-14	35,650	35,800	34,300	34,950	-700	-1.96%	60,477	21.14억
2026-07-13	37,350	38,300	35,300	35,650	-1,450	-3.91%	58,333	20.8억
2026-07-10	35,650	38,250	35,650	37,100	1,750	+4.95%	74,455	27.62억
2026-07-09	36,000	37,300	34,650	35,350	-650	-1.81%	54,447	19.25억
2026-07-08	36,600	37,950	35,650	36,000	-1,300	-3.49%	45,140	16.25억
2026-07-07	38,150	38,900	36,150	37,300	-850	-2.23%	38,634	14.41억
2026-07-06	37,400	39,300	37,250	38,150	950	+2.55%	49,811	19억
2026-07-03	35,500	37,600	35,200	37,200	1,750	+4.94%	33,280	12.38억
2026-07-02	36,050	37,200	35,150	35,450	-600	-1.66%	41,348	14.66억
2026-07-01	36,300	37,200	35,800	36,050	450	+1.26%	30,975	11.17억
2026-06-30	36,550	36,950	35,200	35,600	-750	-2.06%	51,697	18.4억
2026-06-29	33,850	36,750	33,500	36,350	2,550	+7.54%	54,923	19.96억
2026-06-26	35,500	35,500	32,700	33,800	-1,700	-4.79%	67,554	22.83억
2026-06-25	35,550	37,200	35,500	35,500	0	0.00%	69,048	24.51억
2026-06-24	35,500	37,250	34,850	35,500	-150	-0.42%	76,142	27.03억
2026-06-23	36,600	38,500	35,650	35,650	-950	-2.60%	99,224	35.37억
2026-06-22	36,950	37,300	36,050	36,600	-350	-0.95%	74,164	27.14억
2026-06-19	37,550	37,900	36,300	36,950	-200	-0.54%	128,218	47.38억
2026-06-18	39,150	39,150	37,150	37,150	-1,700	-4.38%	65,371	24.29억
2026-06-17	40,850	41,250	38,500	38,850	-2,000	-4.90%	56,821	22.07억
2026-06-16	40,000	41,900	39,950	40,850	950	+2.38%	49,876	20.37억
2026-06-15	40,100	40,950	39,350	39,900	600	+1.53%	72,820	29.06억
2026-06-12	39,300	40,400	38,800	39,300	800	+2.08%	117,796	46.29억
2026-06-11	37,000	38,500	35,800	38,500	1,450	+3.91%	80,746	31.09억
2026-06-10	37,200	37,750	35,900	37,050	-250	-0.67%	67,847	25.14억
2026-06-09	37,000	37,900	36,150	37,300	800	+2.19%	63,610	23.73억
2026-06-08	38,150	38,150	36,100	36,500	-2,600	-6.65%	86,371	31.53억
2026-06-05	40,000	40,850	38,200	39,100	-400	-1.01%	46,517	18.19억
2026-06-04	39,000	41,000	38,650	39,500	500	+1.28%	64,969	25.66억
2026-06-02	39,350	39,500	37,750	39,000	-300	-0.76%	73,208	28.55억
2026-06-01	39,550	40,200	38,450	39,300	-250	-0.63%	94,929	37.31억
2026-05-29	40,500	40,500	38,450	39,550	-350	-0.88%	98,996	39.15억
2026-05-28	41,200	41,850	39,150	39,900	-1,150	-2.80%	50,860	20.29억
2026-05-27	43,000	43,650	39,100	41,050	-1,750	-4.09%	79,864	32.78억
2026-05-26	44,450	45,450	42,700	42,800	-1,100	-2.51%	55,877	23.92억
2026-05-22	43,500	44,400	43,400	43,900	500	+1.15%	61,751	27.11억
2026-05-21	42,400	44,150	42,400	43,400	1,950	+4.70%	48,447	21.03억
2026-05-20	42,650	43,650	40,250	41,450	-1,200	-2.81%	70,073	29.05억
2026-05-19	44,250	44,800	41,750	42,650	-1,550	-3.51%	72,131	30.76억
2026-05-18	43,800	45,500	41,300	44,200	600	+1.38%	88,554	39.14억
2026-05-15	44,950	46,150	42,300	43,600	-750	-1.69%	114,685	50억
2026-05-14	43,600	44,350	43,050	44,350	1,100	+2.54%	59,082	26.2억
2026-05-13	44,250	46,200	42,850	43,250	-1,000	-2.26%	59,511	25.74억
2026-05-12	47,700	48,000	43,650	44,250	-3,300	-6.94%	144,001	63.72억
2026-05-11	49,050	49,750	47,500	47,550	-750	-1.55%	69,767	33.17억
2026-05-08	48,100	48,750	47,850	48,300	-700	-1.43%	49,197	23.76억
2026-05-07	50,200	50,300	47,950	49,000	-1,100	-2.20%	69,827	34.22억
2026-05-06	49,750	51,300	48,850	50,100	2,400	+5.03%	188,208	94.29억
2026-05-04	47,700	48,500	46,600	47,700	1,300	+2.80%	102,531	48.91억
2026-04-30	48,050	48,150	46,300	46,400	-900	-1.90%	81,555	37.84억
2026-04-29	48,100	48,100	47,050	47,300	-600	-1.25%	57,644	27.27억
2026-04-28	48,250	49,350	47,900	47,900	-50	-0.10%	32,654	15.64억
2026-04-27	48,650	49,350	47,400	47,950	-200	-0.42%	78,360	37.57억
2026-04-24	48,300	48,750	47,850	48,150	-100	-0.21%	44,064	21.22억
2026-04-23	49,350	49,900	47,350	48,250	-400	-0.82%	75,600	36.48억
2026-04-22	49,100	49,150	47,600	48,650	-500	-1.02%	79,041	38.45억
2026-04-21	49,350	49,450	48,150	49,150	300	+0.61%	61,085	30.02억
2026-04-20	49,000	49,950	48,650	48,850	-750	-1.51%	32,125	15.69억
2026-04-17	50,600	50,600	49,250	49,600	-500	-1.00%	21,668	10.75억
2026-04-16	51,000	51,200	49,950	50,100	200	+0.40%	42,329	21.21억
2026-04-15	50,300	50,900	49,650	49,900	600	+1.22%	45,185	22.55억
2026-04-14	48,650	49,800	48,200	49,300	2,100	+4.45%	69,346	34.19억
2026-04-13	46,450	47,250	45,900	47,200	0	0.00%	29,253	13.81억
2026-04-10	47,600	47,800	46,750	47,200	450	+0.96%	43,483	20.52억
2026-04-09	46,500	47,100	45,900	46,750	-150	-0.32%	19,614	9.17억
2026-04-08	45,850	47,500	45,850	46,900	2,850	+6.47%	56,027	26.28억
2026-04-07	44,350	45,000	43,500	44,050	50	+0.11%	25,972	11.44억
2026-04-06	44,700	44,750	43,650	44,000	-450	-1.01%	28,585	12.58억
2026-04-03	46,000	46,000	44,350	44,450	-250	-0.56%	25,195	11.2억
2026-04-02	46,750	47,850	44,000	44,700	-1,550	-3.35%	77,959	34.85억
2026-04-01	44,750	46,750	44,550	46,250	3,100	+7.18%	50,725	23.46억
2026-03-31	44,500	44,950	43,000	43,150	-1,700	-3.79%	40,882	17.64억
2026-03-30	46,000	46,000	44,000	44,850	-3,450	-7.14%	66,188	29.69억
2026-03-27	47,200	48,450	46,600	48,300	—	—	46,604	22.51억

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