디에이치엑스컴퍼니
031860KOSDAQ693원+102 (+17.26%)전일 종가 2026-04-03
52주 위치
2021,78331%신고가 대비 -61.13%
- 시가총액
- 187억
- PBR
- 0.83
- EPS(TTM)
- -1,537원
- BPS
- 840원
- 자사주비율
- 0.02%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +156.7% | +3.0% | -12.6% | +1.2% | -40.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-03 | 597 | 755 | 597 | 693 | 102 | +17.26% | 3,768,871 | 26.12억 |
| 2026-04-02 | 599 | 623 | 570 | 591 | -6 | -1.01% | 454,291 | 2.68억 |
| 2026-04-01 | 587 | 620 | 582 | 597 | 10 | +1.70% | 400,220 | 2.39억 |
| 2026-03-31 | 591 | 639 | 575 | 587 | -4 | -0.68% | 510,027 | 2.99억 |
| 2026-03-30 | 570 | 676 | 570 | 591 | -21 | -3.43% | 856,544 | 5.06억 |
| 2026-03-27 | 661 | 670 | 553 | 612 | 13 | +2.17% | 2,671,933 | 16.35억 |
| 2026-03-26 | 494 | 599 | 439 | 599 | 138 | +29.93% | 2,102,230 | 12.59억 |
| 2026-03-25 | 440 | 522 | 440 | 461 | 59 | +14.68% | 1,296,761 | 5.98억 |
| 2026-03-24 | 570 | 617 | 402 | 402 | -167 | -29.35% | 636,621 | 2.56억 |
| 2026-03-23 | 558 | 700 | 550 | 569 | 10 | +1.79% | 1,467,567 | 8.35억 |
| 2026-03-20 | 630 | 645 | 515 | 559 | 56 | +11.13% | 3,630,455 | 20.29억 |
| 2026-03-19 | 387 | 503 | 347 | 503 | 116 | +29.97% | 2,481,829 | 12.48억 |
| 2026-03-18 | 406 | 421 | 372 | 387 | -19 | -4.68% | 709,208 | 2.74억 |
| 2026-03-17 | 410 | 451 | 406 | 406 | -106 | -20.70% | 1,814,371 | 7.37억 |
| 2026-03-16 | 516 | 642 | 505 | 512 | -19 | -3.58% | 1,985,767 | 10.17억 |
| 2026-03-13 | 568 | 605 | 490 | 531 | -31 | -5.52% | 3,461,644 | 18.38억 |
| 2026-03-12 | 1,000 | 1,020 | 562 | 562 | -240 | -29.93% | 15,068,777 | 84.69억 |
| 2026-03-11 | 802 | 802 | 733 | 802 | 185 | +29.98% | 1,949,321 | 15.63억 |
| 2026-03-10 | 585 | 617 | 550 | 617 | 142 | +29.89% | 1,291,012 | 7.97억 |
| 2026-03-09 | 465 | 475 | 451 | 475 | 109 | +29.78% | 1,707,834 | 8.11억 |
| 2026-03-06 | 282 | 366 | 282 | 366 | 84 | +29.79% | 1,449,403 | 5.3억 |
| 2026-03-05 | 257 | 300 | 257 | 282 | 17 | +6.42% | 335,936 | 9,473만 |
| 2026-03-04 | 270 | 272 | 202 | 265 | -5 | -1.85% | 675,644 | 1.79억 |
| 2026-03-03 | 330 | 333 | 270 | 270 | -73 | -21.28% | 516,357 | 1.39억 |
| 2026-02-27 | 349 | 373 | 342 | 343 | -38 | -9.97% | 321,108 | 1.1억 |
| 2026-02-26 | 426 | 426 | 380 | 381 | -49 | -11.40% | 295,798 | 1.13억 |
| 2026-02-25 | 407 | 472 | 407 | 430 | 2 | +0.47% | 377,764 | 1.62억 |
| 2026-02-24 | 444 | 444 | 402 | 428 | -16 | -3.60% | 188,656 | 8,074만 |
| 2026-02-23 | 440 | 449 | 419 | 444 | -5 | -1.11% | 157,710 | 7,002만 |
| 2026-02-20 | 425 | 455 | 425 | 449 | 9 | +2.05% | 314,078 | 1.41억 |
| 2026-02-19 | 467 | 471 | 421 | 440 | -44 | -9.09% | 252,496 | 1.11억 |
| 2026-02-13 | 506 | 509 | 398 | 484 | -22 | -4.35% | 1,043,034 | 5.05억 |
| 2026-02-12 | 511 | 553 | 505 | 506 | -5 | -0.98% | 368,583 | 1.87억 |
| 2026-02-11 | 557 | 575 | 510 | 511 | -46 | -8.26% | 261,872 | 1.34억 |
| 2026-02-10 | 549 | 558 | 540 | 557 | 8 | +1.46% | 260,421 | 1.45억 |
| 2026-02-09 | 533 | 550 | 522 | 549 | 16 | +3.00% | 179,567 | 9,858만 |
| 2026-02-06 | 550 | 561 | 497 | 533 | -13 | -2.38% | 483,244 | 2.58억 |
| 2026-02-05 | 547 | 565 | 540 | 546 | 1 | +0.18% | 245,923 | 1.34억 |
| 2026-02-04 | 575 | 580 | 535 | 545 | -27 | -4.72% | 518,143 | 2.82억 |
| 2026-02-03 | 566 | 742 | 566 | 572 | 1 | +0.18% | 5,030,162 | 28.77억 |
| 2026-02-02 | 564 | 580 | 556 | 571 | 0 | 0.00% | 107,805 | 6,156만 |
| 2026-01-30 | 580 | 583 | 554 | 571 | -12 | -2.06% | 112,125 | 6,402만 |
| 2026-01-29 | 596 | 596 | 570 | 583 | -13 | -2.18% | 68,513 | 3,994만 |
| 2026-01-28 | 612 | 623 | 594 | 596 | -16 | -2.61% | 154,730 | 9,222만 |
| 2026-01-27 | 604 | 616 | 598 | 612 | 10 | +1.66% | 116,537 | 7,132만 |
| 2026-01-26 | 589 | 610 | 585 | 602 | 16 | +2.73% | 132,372 | 7,969만 |
| 2026-01-23 | 600 | 629 | 580 | 586 | -11 | -1.84% | 140,177 | 8,214만 |
| 2026-01-22 | 619 | 620 | 588 | 597 | -25 | -4.02% | 127,283 | 7,599만 |
| 2026-01-21 | 626 | 638 | 610 | 622 | -3 | -0.48% | 151,436 | 9,419만 |
| 2026-01-20 | 637 | 644 | 622 | 625 | -12 | -1.88% | 70,298 | 4,394만 |
| 2026-01-19 | 630 | 648 | 627 | 637 | 1 | +0.16% | 94,759 | 6,036만 |
| 2026-01-16 | 690 | 692 | 630 | 636 | -47 | -6.88% | 302,835 | 1.93억 |
| 2026-01-15 | 642 | 694 | 619 | 683 | 41 | +6.39% | 432,655 | 2.96억 |
| 2026-01-14 | 652 | 652 | 630 | 642 | -16 | -2.43% | 283,800 | 1.82억 |
| 2026-01-13 | 665 | 685 | 615 | 658 | 19 | +2.97% | 833,561 | 5.48억 |
| 2026-01-12 | 735 | 808 | 625 | 639 | -51 | -7.39% | 4,188,207 | 26.76억 |
| 2026-01-09 | 534 | 690 | 534 | 690 | 159 | +29.94% | 5,998,151 | 41.39억 |
| 2026-01-08 | 624 | 625 | 507 | 531 | -94 | -15.04% | 665,496 | 3.53억 |
| 2026-01-07 | 650 | 651 | 616 | 625 | -23 | -3.55% | 187,132 | 1.17억 |
| 2026-01-06 | 678 | 684 | 648 | 648 | -27 | -4.00% | 41,987 | 2,721만 |
| 2026-01-05 | 673 | 714 | 665 | 675 | 2 | +0.30% | 59,894 | 4,043만 |
| 2026-01-02 | 693 | 730 | 673 | 673 | -12 | -1.75% | 66,557 | 4,479만 |
| 2025-12-30 | 705 | 721 | 685 | 685 | -22 | -3.11% | 216,610 | 1.48억 |
| 2025-12-29 | 690 | 731 | 690 | 707 | 17 | +2.46% | 280,585 | 1.98억 |
| 2025-12-26 | 665 | 704 | 665 | 690 | 25 | +3.76% | 251,437 | 1.73억 |
| 2025-12-24 | 640 | 700 | 631 | 665 | 34 | +5.39% | 248,439 | 1.65억 |
| 2025-12-23 | 740 | 819 | 631 | 631 | -8 | -1.25% | 3,033,507 | 19.14억 |
| 2025-12-22 | 650 | 668 | 635 | 639 | -12 | -1.84% | 146,266 | 9,346만 |
| 2025-12-19 | 664 | 666 | 620 | 651 | -12 | -1.81% | 90,476 | 5,890만 |
| 2025-12-18 | 664 | 674 | 659 | 663 | -2 | -0.30% | 72,227 | 4,789만 |
| 2025-12-17 | 687 | 687 | 660 | 665 | -22 | -3.20% | 96,141 | 6,393만 |
| 2025-12-16 | 656 | 714 | 656 | 687 | 25 | +3.78% | 126,380 | 8,682만 |
| 2025-12-15 | 661 | 671 | 653 | 662 | -7 | -1.05% | 117,647 | 7,788만 |
| 2025-12-12 | 637 | 685 | 637 | 669 | 25 | +3.88% | 160,246 | 1.07억 |
| 2025-12-11 | 636 | 653 | 636 | 644 | 8 | +1.26% | 138,701 | 8,932만 |
| 2025-12-10 | 635 | 714 | 635 | 636 | 1 | +0.16% | 183,619 | 1.17억 |
| 2025-12-09 | 673 | 673 | 634 | 635 | 1 | +0.16% | 79,649 | 5,058만 |
| 2025-12-08 | 631 | 680 | 631 | 634 | 3 | +0.48% | 113,833 | 7,217만 |
| 2025-12-05 | 664 | 664 | 631 | 631 | -33 | -4.97% | 107,333 | 6,773만 |
| 2025-12-04 | 674 | 675 | 660 | 664 | -16 | -2.35% | 45,737 | 3,037만 |
| 2025-12-03 | 677 | 684 | 662 | 680 | 3 | +0.44% | 69,388 | 4,718만 |
| 2025-12-02 | 680 | 694 | 659 | 677 | 22 | +3.36% | 97,090 | 6,573만 |
| 2025-12-01 | 648 | 724 | 640 | 655 | 15 | +2.34% | 335,964 | 2.2억 |
| 2025-11-28 | 650 | 674 | 629 | 640 | -10 | -1.54% | 210,591 | 1.35억 |
| 2025-11-27 | 697 | 698 | 628 | 650 | -48 | -6.88% | 206,799 | 1.34억 |
| 2025-11-26 | 702 | 710 | 685 | 698 | -4 | -0.57% | 69,168 | 4,828만 |
| 2025-11-25 | 690 | 706 | 686 | 702 | 12 | +1.74% | 73,783 | 5,180만 |
| 2025-11-24 | 713 | 713 | 690 | 690 | -31 | -4.30% | 69,342 | 4,785만 |
| 2025-11-21 | 709 | 724 | 707 | 721 | 15 | +2.12% | 56,473 | 4,072만 |
| 2025-11-20 | 706 | 721 | 691 | 706 | -4 | -0.56% | 75,847 | 5,355만 |
| 2025-11-19 | 737 | 745 | 709 | 710 | -27 | -3.66% | 37,824 | 2,686만 |
| 2025-11-18 | 733 | 745 | 721 | 737 | 20 | +2.79% | 42,485 | 3,131만 |
| 2025-11-17 | 716 | 735 | 714 | 717 | 2 | +0.28% | 66,520 | 4,769만 |
| 2025-11-14 | 748 | 756 | 711 | 715 | -33 | -4.41% | 148,977 | 1.07억 |
| 2025-11-13 | 748 | 787 | 734 | 748 | 0 | 0.00% | 128,326 | 9,599만 |
| 2025-11-12 | 744 | 840 | 744 | 748 | 4 | +0.54% | 243,121 | 1.82억 |
| 2025-11-11 | 750 | 798 | 744 | 744 | -6 | -0.80% | 50,296 | 3,742만 |
| 2025-11-10 | 726 | 763 | 720 | 750 | 24 | +3.31% | 112,474 | 8,436만 |
| 2025-11-07 | 751 | 773 | 725 | 726 | -25 | -3.33% | 66,396 | 4,820만 |
| 2025-11-06 | 754 | 809 | 735 | 751 | 1 | +0.13% | 65,423 | 4,913만 |
| 2025-11-05 | 786 | 786 | 730 | 750 | -36 | -4.58% | 67,809 | 5,086만 |
| 2025-11-04 | 791 | 803 | 782 | 786 | -4 | -0.51% | 68,278 | 5,367만 |
| 2025-11-03 | 808 | 815 | 768 | 790 | -18 | -2.23% | 127,045 | 1억 |
| 2025-10-31 | 792 | 810 | 792 | 808 | 16 | +2.02% | 58,275 | 4,709만 |
| 2025-10-30 | 829 | 849 | 792 | 792 | -37 | -4.46% | 63,997 | 5,069만 |
| 2025-10-29 | 841 | 865 | 829 | 829 | -12 | -1.43% | 75,496 | 6,259만 |
| 2025-10-28 | 832 | 863 | 832 | 841 | 15 | +1.82% | 133,784 | 1.13억 |
| 2025-10-27 | 797 | 857 | 797 | 826 | 29 | +3.64% | 144,645 | 1.19억 |
| 2025-10-24 | 796 | 805 | 790 | 797 | 1 | +0.13% | 72,925 | 5,812만 |
| 2025-10-23 | 810 | 812 | 796 | 796 | -14 | -1.73% | 59,298 | 4,720만 |
| 2025-10-22 | 790 | 816 | 778 | 810 | 20 | +2.53% | 51,802 | 4,196만 |
| 2025-10-21 | 791 | 811 | 788 | 790 | -1 | -0.13% | 25,124 | 1,985만 |
| 2025-10-20 | 793 | 798 | 782 | 791 | 1 | +0.13% | 44,050 | 3,484만 |
| 2025-10-17 | 783 | 792 | 777 | 790 | 7 | +0.89% | 34,145 | 2,697만 |
| 2025-10-16 | 786 | 795 | 778 | 783 | -3 | -0.38% | 26,860 | 2,103만 |
| 2025-10-15 | 778 | 787 | 771 | 786 | 8 | +1.03% | 26,293 | 2,067만 |
| 2025-10-14 | 797 | 803 | 771 | 778 | -18 | -2.26% | 73,897 | 5,749만 |
| 2025-10-13 | 807 | 816 | 782 | 796 | -12 | -1.49% | 71,712 | 5,708만 |
| 2025-10-10 | 793 | 820 | 793 | 808 | 15 | +1.89% | 106,758 | 8,626만 |
| 2025-10-02 | 779 | 888 | 776 | 793 | — | — | 448,206 | 3.55억 |
출처 yfinance (비공식)· 기준일 2026-04-03· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)