다스코
058730KOSPI3,240원+15 (+0.47%)전일 종가 2026-09-18
52주 위치
2,2705,80027%신고가 대비 -44.14%
- 시가총액
- 646억
- PBR
- 0.50
- EPS(TTM)
- -590원
- BPS
- 6,530원
- 자사주비율
- 9.55%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -8.7% | +21.3% | -8.0% | -3.1% | +8.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,245 | 3,320 | 3,215 | 3,240 | 15 | +0.47% | 340,311 | 11.03억 |
| 2026-09-17 | 3,250 | 3,270 | 3,170 | 3,225 | -10 | -0.31% | 226,648 | 7.31억 |
| 2026-09-16 | 3,335 | 3,390 | 3,200 | 3,235 | -60 | -1.82% | 399,431 | 12.92억 |
| 2026-09-15 | 3,265 | 3,390 | 3,265 | 3,295 | -15 | -0.45% | 253,348 | 8.35억 |
| 2026-09-14 | 3,275 | 3,400 | 3,275 | 3,310 | -5 | -0.15% | 339,793 | 11.25억 |
| 2026-09-11 | 3,290 | 3,435 | 3,290 | 3,315 | -45 | -1.34% | 357,420 | 11.85억 |
| 2026-09-10 | 3,520 | 3,520 | 3,360 | 3,360 | -120 | -3.45% | 500,779 | 16.83억 |
| 2026-09-09 | 3,520 | 3,600 | 3,460 | 3,480 | -30 | -0.85% | 656,043 | 22.83억 |
| 2026-09-08 | 3,675 | 3,720 | 3,410 | 3,510 | -175 | -4.75% | 2,143,534 | 75.24억 |
| 2026-09-07 | 3,775 | 3,890 | 3,640 | 3,685 | 60 | +1.66% | 1,836,516 | 67.68억 |
| 2026-09-04 | 3,740 | 3,830 | 3,550 | 3,625 | -80 | -2.16% | 1,347,417 | 48.84억 |
| 2026-09-03 | 3,920 | 4,010 | 3,605 | 3,705 | -235 | -5.96% | 3,209,569 | 119억 |
| 2026-09-02 | 3,590 | 4,340 | 3,505 | 3,940 | 375 | +10.52% | 14,580,630 | 574억 |
| 2026-09-01 | 3,490 | 3,650 | 3,450 | 3,565 | 65 | +1.86% | 1,011,602 | 36.06억 |
| 2026-08-31 | 3,475 | 3,610 | 3,350 | 3,500 | 80 | +2.34% | 1,190,446 | 41.67억 |
| 2026-08-28 | 3,500 | 3,720 | 3,415 | 3,420 | -35 | -1.01% | 2,445,122 | 83.62억 |
| 2026-08-27 | 3,665 | 3,760 | 3,455 | 3,455 | -15 | -0.43% | 1,705,933 | 58.94억 |
| 2026-08-26 | 3,215 | 3,740 | 3,170 | 3,470 | 280 | +8.78% | 8,286,106 | 288억 |
| 2026-08-25 | 3,055 | 3,225 | 2,990 | 3,190 | 110 | +3.57% | 445,084 | 14.2억 |
| 2026-08-24 | 3,185 | 3,250 | 3,050 | 3,080 | -105 | -3.30% | 585,217 | 18.02억 |
| 2026-08-21 | 3,500 | 3,715 | 3,150 | 3,185 | -375 | -10.53% | 2,618,368 | 83.4억 |
| 2026-08-20 | 3,410 | 3,960 | 3,390 | 3,560 | 195 | +5.79% | 7,384,243 | 263억 |
| 2026-08-19 | 3,455 | 3,535 | 3,350 | 3,365 | -185 | -5.21% | 561,942 | 18.91억 |
| 2026-08-18 | 3,700 | 3,750 | 3,540 | 3,550 | -120 | -3.27% | 876,428 | 31.11억 |
| 2026-08-14 | 3,750 | 3,800 | 3,615 | 3,670 | -25 | -0.68% | 783,516 | 28.76억 |
| 2026-08-13 | 3,840 | 3,940 | 3,685 | 3,695 | -95 | -2.51% | 1,725,111 | 63.74억 |
| 2026-08-12 | 3,645 | 4,245 | 3,560 | 3,790 | 140 | +3.84% | 9,613,016 | 364억 |
| 2026-08-11 | 3,310 | 3,960 | 3,260 | 3,650 | 340 | +10.27% | 9,739,045 | 355억 |
| 2026-08-10 | 3,300 | 3,390 | 3,250 | 3,310 | 10 | +0.30% | 877,917 | 29.06억 |
| 2026-08-07 | 3,280 | 3,500 | 3,165 | 3,300 | 40 | +1.23% | 1,977,570 | 65.26억 |
| 2026-08-06 | 3,200 | 3,330 | 3,145 | 3,260 | 40 | +1.24% | 1,038,340 | 33.85억 |
| 2026-08-05 | 3,250 | 3,370 | 3,195 | 3,220 | 25 | +0.78% | 1,389,920 | 44.76억 |
| 2026-08-04 | 3,040 | 3,285 | 3,040 | 3,195 | 210 | +7.04% | 1,591,564 | 50.85억 |
| 2026-08-03 | 3,070 | 3,190 | 2,975 | 2,985 | -75 | -2.45% | 804,139 | 24억 |
| 2026-07-31 | 3,095 | 3,255 | 3,035 | 3,060 | 70 | +2.34% | 1,438,428 | 44.02억 |
| 2026-07-30 | 3,100 | 3,560 | 2,990 | 2,990 | 15 | +0.50% | 5,056,269 | 151억 |
| 2026-07-29 | 3,280 | 3,380 | 2,850 | 2,975 | -255 | -7.89% | 1,273,997 | 37.9억 |
| 2026-07-28 | 3,380 | 3,490 | 3,180 | 3,230 | -320 | -9.01% | 1,413,104 | 45.64억 |
| 2026-07-27 | 3,675 | 3,910 | 3,450 | 3,550 | -125 | -3.40% | 2,337,310 | 82.97억 |
| 2026-07-24 | 4,125 | 4,255 | 3,675 | 3,675 | -495 | -11.87% | 2,248,702 | 82.64억 |
| 2026-07-23 | 4,020 | 4,390 | 3,820 | 4,170 | 160 | +3.99% | 7,399,121 | 309억 |
| 2026-07-22 | 4,380 | 4,815 | 4,000 | 4,010 | -340 | -7.82% | 10,050,224 | 403억 |
| 2026-07-21 | 4,305 | 4,715 | 4,265 | 4,350 | -10 | -0.23% | 4,273,796 | 186억 |
| 2026-07-20 | 4,305 | 5,070 | 4,150 | 4,360 | -155 | -3.43% | 9,020,774 | 393억 |
| 2026-07-16 | 4,960 | 5,350 | 4,515 | 4,515 | -705 | -13.51% | 3,742,835 | 169억 |
| 2026-07-15 | 4,450 | 5,470 | 4,375 | 5,220 | 830 | +18.91% | 18,009,825 | 940억 |
| 2026-07-14 | 4,650 | 4,835 | 4,120 | 4,390 | -375 | -7.87% | 3,304,923 | 145억 |
| 2026-07-13 | 4,935 | 5,380 | 4,530 | 4,765 | -265 | -5.27% | 9,004,358 | 429억 |
| 2026-07-10 | 4,910 | 5,400 | 4,900 | 5,030 | 70 | +1.41% | 12,846,090 | 646억 |
| 2026-07-09 | 5,250 | 5,800 | 4,860 | 4,960 | -240 | -4.62% | 31,364,467 | 1,556억 |
| 2026-07-08 | 4,000 | 5,200 | 3,700 | 5,200 | 1,200 | +30.00% | 30,870,073 | 1,605억 |
| 2026-07-07 | 3,350 | 4,530 | 3,330 | 4,000 | 470 | +13.31% | 16,523,059 | 661억 |
| 2026-07-06 | 3,465 | 3,700 | 3,230 | 3,530 | 65 | +1.88% | 2,758,718 | 97.38억 |
| 2026-07-03 | 3,755 | 3,825 | 3,340 | 3,465 | -290 | -7.72% | 1,711,755 | 59.31억 |
| 2026-07-02 | 4,490 | 4,645 | 3,680 | 3,755 | -565 | -13.08% | 5,418,812 | 203억 |
| 2026-07-01 | 4,290 | 5,000 | 4,050 | 4,320 | 115 | +2.73% | 21,982,200 | 950억 |
| 2026-06-30 | 4,490 | 4,725 | 3,890 | 4,205 | -260 | -5.82% | 19,338,211 | 813억 |
| 2026-06-29 | 3,750 | 4,465 | 3,750 | 4,465 | 1,030 | +29.99% | 14,414,434 | 644억 |
| 2026-06-26 | 4,275 | 4,990 | 3,170 | 3,435 | -670 | -16.32% | 37,012,899 | 1,271억 |
| 2026-06-25 | 3,250 | 4,105 | 3,185 | 4,105 | 945 | +29.91% | 22,331,863 | 917억 |
| 2026-06-24 | 3,290 | 3,645 | 3,125 | 3,160 | 105 | +3.44% | 7,432,738 | 235억 |
| 2026-06-23 | 2,820 | 3,735 | 2,775 | 3,055 | 130 | +4.44% | 8,879,275 | 271억 |
| 2026-06-22 | 3,400 | 3,590 | 2,900 | 2,925 | -545 | -15.71% | 6,356,593 | 186억 |
| 2026-06-19 | 2,675 | 3,470 | 2,590 | 3,470 | 800 | +29.96% | 9,393,941 | 326억 |
| 2026-06-18 | 2,735 | 2,765 | 2,665 | 2,670 | -120 | -4.30% | 210,338 | 5.62억 |
| 2026-06-17 | 2,850 | 2,855 | 2,715 | 2,790 | 10 | +0.36% | 112,476 | 3.14억 |
| 2026-06-16 | 2,805 | 2,960 | 2,715 | 2,780 | 0 | 0.00% | 375,369 | 10.44억 |
| 2026-06-15 | 2,835 | 2,880 | 2,740 | 2,780 | 140 | +5.30% | 561,098 | 15.6억 |
| 2026-06-12 | 2,690 | 2,710 | 2,570 | 2,640 | 80 | +3.13% | 234,342 | 6.19억 |
| 2026-06-11 | 2,535 | 2,750 | 2,520 | 2,560 | -20 | -0.78% | 456,927 | 11.7억 |
| 2026-06-10 | 2,410 | 3,065 | 2,410 | 2,580 | 210 | +8.86% | 5,660 | 1,460만 |
| 2026-06-09 | 2,275 | 2,420 | 2,275 | 2,370 | 95 | +4.18% | 58,121 | 1.38억 |
| 2026-06-08 | 2,390 | 2,390 | 2,270 | 2,275 | -205 | -8.27% | 117,788 | 2.68억 |
| 2026-06-05 | 2,480 | 2,540 | 2,425 | 2,480 | 0 | 0.00% | 81,073 | 2.01억 |
| 2026-06-04 | 2,560 | 2,595 | 2,480 | 2,480 | -100 | -3.88% | 99,990 | 2.48억 |
| 2026-06-02 | 2,570 | 3,010 | 2,450 | 2,580 | 65 | +2.58% | 668,332 | 17.24억 |
| 2026-06-01 | 2,580 | 2,720 | 2,400 | 2,515 | -65 | -2.52% | 165,080 | 4.15억 |
| 2026-05-29 | 2,680 | 2,715 | 2,515 | 2,580 | -100 | -3.73% | 163,974 | 4.23억 |
| 2026-05-28 | 2,775 | 2,800 | 2,660 | 2,680 | -115 | -4.11% | 123,714 | 3.32억 |
| 2026-05-27 | 2,890 | 2,935 | 2,735 | 2,795 | -115 | -3.95% | 164,373 | 4.59억 |
| 2026-05-26 | 3,070 | 3,110 | 2,895 | 2,910 | -130 | -4.28% | 119,341 | 3.47억 |
| 2026-05-22 | 3,000 | 3,060 | 2,970 | 3,040 | 90 | +3.05% | 71,777 | 2.18억 |
| 2026-05-21 | 2,945 | 3,025 | 2,905 | 2,950 | 20 | +0.68% | 90,107 | 2.66억 |
| 2026-05-20 | 2,950 | 3,025 | 2,800 | 2,930 | -95 | -3.14% | 115,731 | 3.39억 |
| 2026-05-19 | 3,005 | 3,085 | 2,960 | 3,025 | -50 | -1.63% | 92,904 | 2.81억 |
| 2026-05-18 | 3,115 | 3,145 | 2,810 | 3,075 | -75 | -2.38% | 124,391 | 3.83억 |
| 2026-05-15 | 3,300 | 3,430 | 3,130 | 3,150 | -150 | -4.55% | 95,006 | 2.99억 |
| 2026-05-14 | 3,300 | 3,375 | 3,225 | 3,300 | 20 | +0.61% | 123,496 | 4.08억 |
| 2026-05-13 | 3,300 | 3,420 | 3,270 | 3,280 | -55 | -1.65% | 71,332 | 2.34억 |
| 2026-05-12 | 3,410 | 3,430 | 3,290 | 3,335 | -115 | -3.33% | 228,497 | 7.62억 |
| 2026-05-11 | 3,605 | 3,615 | 3,420 | 3,450 | -175 | -4.83% | 186,304 | 6.43억 |
| 2026-05-08 | 3,635 | 3,700 | 3,575 | 3,625 | -80 | -2.16% | 203,651 | 7.38억 |
| 2026-05-07 | 3,700 | 3,950 | 3,580 | 3,705 | 85 | +2.35% | 696,153 | 25.79억 |
| 2026-05-06 | 3,785 | 3,790 | 3,570 | 3,620 | -130 | -3.47% | 226,545 | 8.2억 |
| 2026-05-04 | 3,860 | 3,880 | 3,705 | 3,750 | -105 | -2.72% | 156,260 | 5.86억 |
| 2026-04-30 | 3,780 | 3,925 | 3,765 | 3,855 | 75 | +1.98% | 236,764 | 9.13억 |
| 2026-04-29 | 3,855 | 3,855 | 3,755 | 3,780 | -40 | -1.05% | 155,957 | 5.9억 |
| 2026-04-28 | 3,720 | 3,880 | 3,720 | 3,820 | 105 | +2.83% | 225,312 | 8.61억 |
| 2026-04-27 | 3,720 | 3,780 | 3,705 | 3,715 | -5 | -0.13% | 126,406 | 4.7억 |
| 2026-04-24 | 3,650 | 3,745 | 3,640 | 3,720 | 30 | +0.81% | 94,636 | 3.52억 |
| 2026-04-23 | 3,825 | 3,825 | 3,675 | 3,690 | -80 | -2.12% | 178,184 | 6.57억 |
| 2026-04-22 | 3,855 | 3,855 | 3,765 | 3,770 | -85 | -2.20% | 168,226 | 6.34억 |
| 2026-04-21 | 3,790 | 4,065 | 3,745 | 3,855 | 65 | +1.72% | 954,851 | 36.81억 |
| 2026-04-20 | 3,880 | 3,880 | 3,790 | 3,790 | -95 | -2.45% | 154,115 | 5.84억 |
| 2026-04-17 | 3,880 | 3,915 | 3,785 | 3,885 | 0 | 0.00% | 198,643 | 7.72억 |
| 2026-04-16 | 3,875 | 4,000 | 3,865 | 3,885 | -10 | -0.26% | 254,607 | 9.89억 |
| 2026-04-15 | 3,930 | 3,965 | 3,870 | 3,895 | 5 | +0.13% | 275,109 | 10.72억 |
| 2026-04-14 | 3,840 | 3,940 | 3,800 | 3,890 | 70 | +1.83% | 259,736 | 10.1억 |
| 2026-04-13 | 3,750 | 3,920 | 3,745 | 3,820 | -35 | -0.91% | 229,382 | 8.76억 |
| 2026-04-10 | 3,890 | 3,935 | 3,805 | 3,855 | 10 | +0.26% | 376,182 | 14.5억 |
| 2026-04-09 | 3,960 | 3,960 | 3,800 | 3,845 | -130 | -3.27% | 512,449 | 19.7억 |
| 2026-04-08 | 3,745 | 4,245 | 3,700 | 3,975 | 340 | +9.35% | 3,474,017 | 138억 |
| 2026-04-07 | 3,745 | 3,745 | 3,575 | 3,635 | -110 | -2.94% | 236,951 | 8.61억 |
| 2026-04-06 | 3,795 | 3,795 | 3,610 | 3,745 | -10 | -0.27% | 275,906 | 10.33억 |
| 2026-04-03 | 3,595 | 4,000 | 3,595 | 3,755 | 175 | +4.89% | 1,237,939 | 46.48억 |
| 2026-04-02 | 3,720 | 3,730 | 3,505 | 3,580 | -135 | -3.63% | 305,260 | 10.93억 |
| 2026-04-01 | 3,625 | 3,775 | 3,620 | 3,715 | 160 | +4.50% | 398,650 | 14.81억 |
| 2026-03-31 | 3,600 | 3,715 | 3,550 | 3,555 | -65 | -1.80% | 286,715 | 10.19억 |
| 2026-03-30 | 3,515 | 3,710 | 3,490 | 3,620 | 0 | 0.00% | 301,274 | 10.91억 |
| 2026-03-27 | 3,555 | 3,660 | 3,470 | 3,620 | — | — | 198,444 | 7.18억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)