다우데이타

032190KOSDAQ· 도매 및 상품 중개업

20,250원+100 (+0.50%)전일 종가 2026-09-18

52주 위치

15,94031,45028%신고가 대비 -35.61%

시가총액: 7,756억
PER: 2.31
PBR: 0.43
EPS(TTM): 8,764원
BPS: 47,597원
배당수익률: 2.72%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가20,250원

시가총액7,756억

52주 최고31,450원

52주 최저15,940원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.8%	+4.6%	-18.5%	+10.1%	+16.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	20,350	20,450	20,100	20,250	100	+0.50%	25,557	5.18억
2026-09-17	19,960	20,250	19,750	20,150	380	+1.92%	27,742	5.59억
2026-09-16	20,200	20,200	19,720	19,770	-430	-2.13%	35,401	7억
2026-09-15	20,550	20,550	20,000	20,200	-350	-1.70%	31,071	6.28억
2026-09-14	20,250	20,600	19,930	20,550	100	+0.49%	46,780	9.61억
2026-09-11	20,000	20,800	19,990	20,450	470	+2.35%	75,048	15.35억
2026-09-10	19,420	19,980	19,150	19,980	550	+2.83%	77,702	15.52억
2026-09-09	19,840	19,940	19,430	19,430	-410	-2.07%	62,920	12.23억
2026-09-08	20,200	20,350	19,830	19,840	-360	-1.78%	43,579	8.65억
2026-09-07	20,150	20,350	20,000	20,200	200	+1.00%	37,043	7.48억
2026-09-04	20,350	20,800	19,950	20,000	-350	-1.72%	65,156	13.03억
2026-09-03	20,300	20,650	20,100	20,350	150	+0.74%	39,025	7.94억
2026-09-02	20,100	20,450	19,820	20,200	0	0.00%	60,434	12.21억
2026-09-01	20,150	20,400	19,980	20,200	50	+0.25%	48,766	9.85억
2026-08-31	20,100	20,300	19,700	20,150	-200	-0.98%	52,936	10.67억
2026-08-28	20,050	20,400	19,840	20,350	350	+1.75%	50,556	10.29억
2026-08-27	20,000	20,300	19,920	20,000	0	0.00%	35,922	7.18억
2026-08-26	20,050	20,200	19,750	20,000	-50	-0.25%	59,500	11.9억
2026-08-25	19,530	20,050	19,260	20,050	470	+2.40%	63,179	12.67억
2026-08-24	19,580	19,740	19,340	19,580	0	0.00%	85,151	16.67억
2026-08-21	19,810	20,250	19,230	19,580	-410	-2.05%	73,335	14.36억
2026-08-20	19,510	20,200	19,510	19,990	820	+4.28%	69,572	13.91억
2026-08-19	19,390	19,710	18,230	19,170	-720	-3.62%	97,754	18.74억
2026-08-18	20,600	20,650	19,660	19,890	-610	-2.98%	59,925	11.92억
2026-08-14	20,150	20,500	19,900	20,500	570	+2.86%	57,760	11.84억
2026-08-13	20,600	20,850	19,810	19,930	-570	-2.78%	60,666	12.09억
2026-08-12	20,100	20,550	20,000	20,500	400	+1.99%	37,521	7.69억
2026-08-11	20,000	20,650	19,830	20,100	-100	-0.50%	53,214	10.7억
2026-08-10	19,330	20,300	19,070	20,200	1,210	+6.37%	85,160	17.2억
2026-08-07	19,240	19,470	18,590	18,990	-250	-1.30%	83,896	15.93억
2026-08-06	19,250	19,340	18,760	19,240	-10	-0.05%	83,023	15.97억
2026-08-05	19,450	19,690	19,210	19,250	10	+0.05%	62,401	12.01억
2026-08-04	18,670	19,470	18,670	19,240	600	+3.22%	134,306	25.84억
2026-08-03	18,590	19,250	18,100	18,640	-130	-0.69%	97,349	18.15억
2026-07-31	17,560	18,770	17,410	18,770	2,030	+12.13%	109,594	20.57억
2026-07-30	16,620	17,380	16,560	16,740	-80	-0.48%	223,435	37.4억
2026-07-29	17,510	17,770	15,940	16,820	-640	-3.67%	228,742	38.47억
2026-07-28	18,500	18,500	17,340	17,460	-1,120	-6.03%	96,143	16.79억
2026-07-27	18,790	19,150	18,480	18,580	140	+0.76%	77,575	14.41억
2026-07-24	18,550	19,170	18,210	18,440	-240	-1.28%	56,413	10.4억
2026-07-23	18,260	18,710	18,110	18,680	630	+3.49%	78,923	14.74억
2026-07-22	17,900	18,730	17,820	18,050	450	+2.56%	78,499	14.17억
2026-07-21	17,460	17,780	17,350	17,600	150	+0.86%	56,664	9.97억
2026-07-20	18,190	18,270	17,390	17,450	-840	-4.59%	77,545	13.53억
2026-07-16	18,500	18,580	17,940	18,290	-180	-0.97%	55,280	10.11억
2026-07-15	18,190	18,880	18,190	18,470	670	+3.76%	61,818	11.42억
2026-07-14	18,080	18,260	17,350	17,800	-270	-1.49%	112,993	20.11억
2026-07-13	18,990	19,350	17,950	18,070	-900	-4.74%	92,990	16.8억
2026-07-10	17,710	19,230	17,710	18,970	1,450	+8.28%	95,874	18.19억
2026-07-09	17,790	18,370	17,300	17,520	-270	-1.52%	107,512	18.84억
2026-07-08	17,900	18,690	17,560	17,790	-650	-3.52%	110,369	19.63억
2026-07-07	19,060	19,240	17,910	18,440	-620	-3.25%	67,759	12.49억
2026-07-06	18,900	19,590	18,740	19,060	380	+2.03%	60,632	11.56억
2026-07-03	18,000	19,000	17,310	18,680	1,020	+5.78%	72,100	13.47억
2026-07-02	18,320	18,400	17,580	17,660	-660	-3.60%	59,004	10.42억
2026-07-01	18,060	19,090	18,050	18,320	270	+1.50%	81,888	15억
2026-06-30	18,600	18,780	18,010	18,050	-550	-2.96%	49,021	8.85억
2026-06-29	16,850	18,760	16,850	18,600	1,820	+10.85%	129,846	24.15억
2026-06-26	18,040	18,040	16,780	16,780	-1,320	-7.29%	163,517	27.44억
2026-06-25	17,670	18,650	17,670	18,100	490	+2.78%	103,793	18.79억
2026-06-24	18,070	18,220	17,280	17,610	-460	-2.55%	111,645	19.66억
2026-06-23	18,860	18,970	17,980	18,070	-790	-4.19%	90,132	16.29억
2026-06-22	18,670	18,970	18,370	18,860	130	+0.69%	64,137	12.1억
2026-06-19	19,490	19,630	17,600	18,730	-630	-3.25%	82,787	15.51억
2026-06-18	19,820	19,960	19,350	19,360	-450	-2.27%	57,476	11.13억
2026-06-17	20,150	20,300	19,790	19,810	-340	-1.69%	60,587	12억
2026-06-16	19,930	20,450	19,850	20,150	330	+1.66%	84,531	17.03억
2026-06-15	20,000	20,450	19,530	19,820	220	+1.12%	98,087	19.44억
2026-06-12	19,300	20,500	19,160	19,600	960	+5.15%	133,952	26.25억
2026-06-11	18,100	18,640	17,610	18,640	300	+1.64%	205,220	38.25억
2026-06-10	18,260	18,550	17,750	18,340	-90	-0.49%	119,133	21.85억
2026-06-09	18,120	18,840	17,870	18,430	450	+2.50%	110,074	20.29억
2026-06-08	18,650	18,650	17,750	17,980	-1,350	-6.98%	108,776	19.56억
2026-06-05	20,200	20,250	19,140	19,330	-720	-3.59%	113,349	21.91억
2026-06-04	20,050	20,550	19,890	20,050	0	0.00%	99,748	20억
2026-06-02	19,950	20,350	19,210	20,050	0	0.00%	168,449	33.77억
2026-06-01	20,200	21,100	19,810	20,050	-50	-0.25%	112,449	22.55억
2026-05-29	21,000	21,150	19,840	20,100	-550	-2.66%	120,002	24.12억
2026-05-28	20,550	21,000	20,050	20,650	200	+0.98%	132,619	27.39억
2026-05-27	21,800	21,850	20,300	20,450	-1,350	-6.19%	145,842	29.82억
2026-05-26	22,250	22,750	21,550	21,800	0	0.00%	121,213	26.42억
2026-05-22	21,350	22,200	21,300	21,800	600	+2.83%	86,923	18.95억
2026-05-21	20,800	21,600	20,800	21,200	800	+3.92%	96,421	20.44억
2026-05-20	21,000	21,000	19,930	20,400	-600	-2.86%	140,092	28.58억
2026-05-19	22,450	22,500	20,500	21,000	-1,750	-7.69%	208,907	43.87억
2026-05-18	22,650	23,700	21,800	22,750	850	+3.88%	282,100	64.18억
2026-05-15	22,700	22,800	21,350	21,900	-250	-1.13%	154,360	33.8억
2026-05-14	21,550	22,200	21,500	22,150	700	+3.26%	85,279	18.89억
2026-05-13	22,000	22,050	21,350	21,450	-500	-2.28%	124,540	26.71억
2026-05-12	23,400	23,450	21,650	21,950	-1,400	-6.00%	211,684	46.46억
2026-05-11	24,400	24,550	23,350	23,350	-500	-2.10%	129,396	30.21억
2026-05-08	23,700	24,250	23,450	23,850	150	+0.63%	103,987	24.8억
2026-05-07	24,650	24,650	23,450	23,700	-950	-3.85%	185,314	43.92억
2026-05-06	24,600	25,300	24,450	24,650	800	+3.35%	226,214	55.76억
2026-05-04	23,400	24,000	23,050	23,850	800	+3.47%	125,819	30.01억
2026-04-30	24,050	24,250	23,000	23,050	-900	-3.76%	124,825	28.77억
2026-04-29	24,100	24,125	23,500	23,950	-150	-0.62%	56,076	13.43억
2026-04-28	24,550	24,600	24,050	24,100	-350	-1.43%	79,376	19.13억
2026-04-27	24,200	25,100	23,950	24,450	500	+2.09%	142,586	34.86억
2026-04-24	23,600	24,350	23,250	23,950	400	+1.70%	66,793	16억
2026-04-23	24,500	24,650	23,350	23,550	-550	-2.28%	138,953	32.72억
2026-04-22	24,500	24,500	23,750	24,100	-500	-2.03%	113,009	27.24억
2026-04-21	25,000	25,100	24,500	24,600	-50	-0.20%	78,144	19.22억
2026-04-20	25,100	25,250	24,650	24,650	-450	-1.79%	65,332	16.1억
2026-04-17	25,300	25,400	24,750	25,100	-100	-0.40%	71,173	17.86억
2026-04-16	26,150	26,250	25,000	25,200	250	+1.00%	188,133	47.41억
2026-04-15	25,550	25,700	24,600	24,950	250	+1.01%	137,771	34.37억
2026-04-14	25,250	25,550	24,500	24,700	1,150	+4.88%	141,603	34.98억
2026-04-13	23,300	23,700	22,900	23,550	0	0.00%	51,231	12.06억
2026-04-10	23,450	23,800	23,350	23,550	500	+2.17%	44,641	10.51억
2026-04-09	23,750	23,750	22,900	23,050	-800	-3.35%	68,469	15.78억
2026-04-08	23,450	24,250	23,300	23,850	1,750	+7.92%	147,718	35.23억
2026-04-07	22,600	23,000	21,900	22,100	-100	-0.45%	45,292	10.01억
2026-04-06	22,550	22,850	22,150	22,200	-350	-1.55%	73,989	16.43억
2026-04-03	23,100	23,350	22,400	22,550	100	+0.45%	73,988	16.68억
2026-04-02	23,850	24,250	22,100	22,450	-1,500	-6.26%	108,326	24.32억
2026-04-01	22,900	24,250	22,900	23,950	2,000	+9.11%	99,657	23.87억
2026-03-31	22,700	23,000	21,850	21,950	-1,100	-4.77%	95,816	21.03억
2026-03-30	23,050	23,300	22,750	23,050	-600	-2.54%	55,873	12.88억
2026-03-27	22,900	24,550	22,700	23,650	—	—	83,123	19.66억

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