다날
064260KOSDAQ· 출판업4,405원-40 (-0.90%)마감
52주 위치
3,80511,2308%신고가 대비 -60.77%
- 시가총액
- 3,332억
- PBR
- 1.10
- EPS(TTM)
- -725원
- BPS
- 4,002원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -14.1% | -11.5% | -39.7% | -38.8% | -50.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 4,345 | 4,540 | 4,340 | 4,405 | -40 | -0.90% | 1,817,584 | 80.06억 |
| 2026-09-18 | 4,550 | 4,645 | 4,445 | 4,445 | -55 | -1.22% | 2,341,850 | 104억 |
| 2026-09-17 | 4,440 | 4,565 | 4,420 | 4,500 | 55 | +1.24% | 833,646 | 37.51억 |
| 2026-09-16 | 4,660 | 4,730 | 4,370 | 4,445 | -505 | -10.20% | 2,576,755 | 115억 |
| 2026-09-15 | 5,120 | 5,130 | 4,885 | 4,950 | -25 | -0.50% | 1,235,127 | 61.14억 |
| 2026-09-14 | 4,945 | 5,040 | 4,865 | 4,975 | -5 | -0.10% | 872,512 | 43.41억 |
| 2026-09-11 | 4,930 | 5,040 | 4,870 | 4,980 | -30 | -0.60% | 538,724 | 26.83억 |
| 2026-09-10 | 5,010 | 5,070 | 4,950 | 5,010 | -110 | -2.15% | 660,796 | 33.11억 |
| 2026-09-09 | 4,955 | 5,130 | 4,910 | 5,120 | 160 | +3.23% | 1,019,422 | 52.19억 |
| 2026-09-08 | 5,060 | 5,060 | 4,960 | 4,960 | -110 | -2.17% | 925,702 | 45.91억 |
| 2026-09-07 | 5,190 | 5,210 | 5,050 | 5,070 | -130 | -2.50% | 1,108,531 | 56.2억 |
| 2026-09-04 | 5,200 | 5,450 | 5,150 | 5,200 | 295 | +6.01% | 3,718,430 | 193억 |
| 2026-09-03 | 5,050 | 5,080 | 4,845 | 4,905 | -95 | -1.90% | 1,080,697 | 53.01억 |
| 2026-09-02 | 4,990 | 5,210 | 4,975 | 5,000 | -200 | -3.85% | 1,085,712 | 54.29억 |
| 2026-09-01 | 5,410 | 5,430 | 5,160 | 5,200 | -100 | -1.89% | 1,710,264 | 88.93억 |
| 2026-08-31 | 5,300 | 5,340 | 5,180 | 5,300 | -250 | -4.50% | 1,453,218 | 77.02억 |
| 2026-08-28 | 5,600 | 5,720 | 5,450 | 5,550 | 190 | +3.54% | 5,376,878 | 298억 |
| 2026-08-27 | 5,360 | 5,660 | 5,210 | 5,360 | 10 | +0.19% | 2,670,627 | 143억 |
| 2026-08-26 | 5,360 | 5,470 | 5,250 | 5,350 | -120 | -2.19% | 1,947,749 | 104억 |
| 2026-08-25 | 5,340 | 5,570 | 5,120 | 5,470 | 220 | +4.19% | 6,094,380 | 333억 |
| 2026-08-24 | 5,280 | 5,730 | 5,230 | 5,250 | 120 | +2.34% | 8,119,537 | 426억 |
| 2026-08-21 | 5,370 | 5,880 | 5,130 | 5,130 | 40 | +0.79% | 19,764,966 | 1,014억 |
| 2026-08-20 | 4,950 | 5,610 | 4,945 | 5,090 | 445 | +9.58% | 16,555,101 | 843억 |
| 2026-08-19 | 4,655 | 4,780 | 4,605 | 4,645 | -165 | -3.43% | 910,571 | 42.3억 |
| 2026-08-18 | 5,070 | 5,070 | 4,770 | 4,810 | -250 | -4.94% | 1,357,447 | 65.29억 |
| 2026-08-14 | 5,100 | 5,450 | 5,000 | 5,060 | 40 | +0.80% | 3,601,706 | 182억 |
| 2026-08-13 | 4,965 | 5,110 | 4,825 | 5,020 | 80 | +1.62% | 2,897,713 | 145억 |
| 2026-08-12 | 4,925 | 4,970 | 4,820 | 4,940 | 20 | +0.41% | 1,266,747 | 62.58억 |
| 2026-08-11 | 4,910 | 5,000 | 4,820 | 4,920 | -30 | -0.61% | 1,910,997 | 94.02억 |
| 2026-08-10 | 4,585 | 5,160 | 4,570 | 4,950 | 410 | +9.03% | 6,401,058 | 317억 |
| 2026-08-07 | 4,695 | 4,730 | 4,445 | 4,540 | -170 | -3.61% | 1,341,027 | 60.88억 |
| 2026-08-06 | 5,000 | 5,000 | 4,655 | 4,710 | -165 | -3.38% | 2,226,536 | 105억 |
| 2026-08-05 | 4,855 | 4,965 | 4,710 | 4,875 | 70 | +1.46% | 4,468,513 | 218억 |
| 2026-08-04 | 4,640 | 4,805 | 4,590 | 4,805 | 230 | +5.03% | 3,303,115 | 159억 |
| 2026-08-03 | 4,455 | 4,645 | 4,355 | 4,575 | 55 | +1.22% | 2,536,379 | 116억 |
| 2026-07-31 | 4,380 | 4,620 | 4,320 | 4,520 | 295 | +6.98% | 5,618,432 | 254억 |
| 2026-07-30 | 4,300 | 4,455 | 4,100 | 4,225 | -185 | -4.20% | 3,771,476 | 159억 |
| 2026-07-29 | 4,185 | 4,850 | 4,185 | 4,410 | 255 | +6.14% | 20,114,463 | 887억 |
| 2026-07-28 | 4,495 | 4,890 | 4,150 | 4,155 | -435 | -9.48% | 5,743,241 | 239억 |
| 2026-07-27 | 4,430 | 5,070 | 4,275 | 4,590 | 230 | +5.28% | 16,971,893 | 779억 |
| 2026-07-24 | 4,520 | 4,795 | 4,330 | 4,360 | -275 | -5.93% | 3,451,221 | 150억 |
| 2026-07-23 | 3,945 | 5,100 | 3,945 | 4,635 | 705 | +17.94% | 17,419,532 | 807억 |
| 2026-07-22 | 4,130 | 4,250 | 3,850 | 3,930 | -15 | -0.38% | 723,705 | 28.44억 |
| 2026-07-21 | 3,910 | 3,950 | 3,805 | 3,945 | 45 | +1.15% | 613,058 | 24.19억 |
| 2026-07-20 | 4,000 | 4,050 | 3,885 | 3,900 | -190 | -4.65% | 534,635 | 20.85억 |
| 2026-07-16 | 4,220 | 4,240 | 4,050 | 4,090 | -130 | -3.08% | 369,885 | 15.13억 |
| 2026-07-15 | 4,130 | 4,305 | 4,100 | 4,220 | 190 | +4.71% | 508,950 | 21.48억 |
| 2026-07-14 | 4,070 | 4,130 | 3,880 | 4,030 | -40 | -0.98% | 634,351 | 25.56억 |
| 2026-07-13 | 4,400 | 4,720 | 4,065 | 4,070 | -300 | -6.86% | 598,761 | 24.37억 |
| 2026-07-10 | 4,005 | 4,450 | 4,005 | 4,370 | 390 | +9.80% | 673,937 | 29.45억 |
| 2026-07-09 | 3,930 | 4,140 | 3,895 | 3,980 | 20 | +0.51% | 487,442 | 19.4억 |
| 2026-07-08 | 4,050 | 4,230 | 3,935 | 3,960 | -205 | -4.92% | 498,634 | 19.75억 |
| 2026-07-07 | 4,205 | 4,330 | 4,080 | 4,165 | -95 | -2.23% | 464,881 | 19.36억 |
| 2026-07-06 | 4,305 | 4,410 | 4,195 | 4,260 | -45 | -1.05% | 473,182 | 20.16억 |
| 2026-07-03 | 4,225 | 4,325 | 4,035 | 4,305 | 65 | +1.53% | 494,774 | 21.3억 |
| 2026-07-02 | 4,355 | 4,420 | 4,205 | 4,240 | -190 | -4.29% | 578,265 | 24.52억 |
| 2026-07-01 | 4,300 | 4,495 | 4,225 | 4,430 | 125 | +2.90% | 445,726 | 19.75억 |
| 2026-06-30 | 4,425 | 4,550 | 4,305 | 4,305 | -170 | -3.80% | 369,131 | 15.89억 |
| 2026-06-29 | 4,075 | 4,485 | 4,075 | 4,475 | 385 | +9.41% | 661,458 | 29.6억 |
| 2026-06-26 | 4,350 | 4,365 | 4,015 | 4,090 | -285 | -6.51% | 860,527 | 35.2억 |
| 2026-06-25 | 4,470 | 4,570 | 4,375 | 4,375 | -90 | -2.02% | 623,961 | 27.3억 |
| 2026-06-24 | 4,455 | 4,635 | 4,350 | 4,465 | -35 | -0.78% | 891,196 | 39.79억 |
| 2026-06-23 | 4,815 | 4,925 | 4,500 | 4,500 | -425 | -8.63% | 956,589 | 43.05억 |
| 2026-06-22 | 5,060 | 5,100 | 4,780 | 4,925 | -50 | -1.01% | 886,739 | 43.67억 |
| 2026-06-19 | 5,150 | 5,170 | 4,805 | 4,975 | -175 | -3.40% | 1,055,608 | 52.52억 |
| 2026-06-18 | 5,400 | 5,400 | 5,120 | 5,150 | -250 | -4.63% | 490,505 | 25.26억 |
| 2026-06-17 | 5,400 | 5,490 | 5,200 | 5,400 | 10 | +0.19% | 458,254 | 24.75억 |
| 2026-06-16 | 5,490 | 5,590 | 5,340 | 5,390 | 0 | 0.00% | 614,369 | 33.11억 |
| 2026-06-15 | 5,470 | 5,540 | 5,300 | 5,390 | 70 | +1.32% | 533,907 | 28.78억 |
| 2026-06-12 | 5,200 | 5,350 | 5,110 | 5,320 | 300 | +5.98% | 841,209 | 44.75억 |
| 2026-06-11 | 4,910 | 5,020 | 4,850 | 5,020 | -60 | -1.18% | 766,137 | 38.46억 |
| 2026-06-10 | 5,100 | 5,270 | 4,955 | 5,080 | -150 | -2.87% | 148 | 75만 |
| 2026-06-09 | 4,980 | 5,250 | 4,980 | 5,230 | 250 | +5.02% | 980,539 | 51.28억 |
| 2026-06-08 | 5,000 | 5,300 | 4,955 | 4,980 | -510 | -9.29% | 1,357,638 | 67.61억 |
| 2026-06-05 | 5,700 | 5,840 | 5,410 | 5,490 | -220 | -3.85% | 927,010 | 50.89억 |
| 2026-06-04 | 5,600 | 5,840 | 5,600 | 5,710 | -60 | -1.04% | 691,084 | 39.46억 |
| 2026-06-02 | 5,900 | 5,920 | 5,610 | 5,770 | -210 | -3.51% | 1,355,495 | 78.21억 |
| 2026-06-01 | 6,160 | 6,300 | 5,940 | 5,980 | -180 | -2.92% | 1,384,388 | 82.79억 |
| 2026-05-29 | 6,140 | 6,280 | 5,960 | 6,160 | 40 | +0.65% | 1,311,293 | 80.78억 |
| 2026-05-28 | 6,290 | 6,340 | 5,940 | 6,120 | -170 | -2.70% | 1,038,787 | 63.57억 |
| 2026-05-27 | 6,610 | 6,680 | 6,280 | 6,290 | -380 | -5.70% | 1,287,653 | 80.99억 |
| 2026-05-26 | 6,900 | 6,910 | 6,600 | 6,670 | -160 | -2.34% | 1,067,859 | 71.23억 |
| 2026-05-22 | 6,580 | 6,880 | 6,580 | 6,830 | 320 | +4.92% | 1,279,128 | 87.36억 |
| 2026-05-21 | 6,250 | 6,600 | 6,250 | 6,510 | 390 | +6.37% | 939,470 | 61.16억 |
| 2026-05-20 | 6,350 | 6,410 | 6,100 | 6,120 | -280 | -4.38% | 885,284 | 54.18억 |
| 2026-05-19 | 6,520 | 6,670 | 6,350 | 6,400 | -180 | -2.74% | 928,893 | 59.45억 |
| 2026-05-18 | 6,660 | 6,660 | 6,380 | 6,580 | -80 | -1.20% | 1,146,148 | 75.42억 |
| 2026-05-15 | 7,450 | 7,540 | 6,550 | 6,660 | -510 | -7.11% | 2,782,611 | 185억 |
| 2026-05-14 | 7,040 | 7,220 | 7,000 | 7,170 | 160 | +2.28% | 1,432,658 | 103억 |
| 2026-05-13 | 7,070 | 7,200 | 6,950 | 7,010 | -60 | -0.85% | 1,528,054 | 107억 |
| 2026-05-12 | 7,680 | 7,960 | 6,920 | 7,070 | -250 | -3.42% | 4,703,573 | 333억 |
| 2026-05-11 | 7,310 | 7,600 | 7,230 | 7,320 | 60 | +0.83% | 2,572,477 | 188억 |
| 2026-05-08 | 7,430 | 7,460 | 7,200 | 7,260 | -240 | -3.20% | 2,097,907 | 152억 |
| 2026-05-07 | 7,920 | 7,930 | 7,450 | 7,500 | -500 | -6.25% | 3,214,086 | 241억 |
| 2026-05-06 | 7,810 | 8,640 | 7,750 | 8,000 | 570 | +7.67% | 27,236,186 | 2,179억 |
| 2026-05-04 | 7,390 | 7,580 | 7,380 | 7,430 | 100 | +1.36% | 1,312,638 | 97.53억 |
| 2026-04-30 | 7,590 | 7,630 | 7,310 | 7,330 | -260 | -3.43% | 1,643,648 | 120억 |
| 2026-04-29 | 7,690 | 7,750 | 7,530 | 7,590 | -60 | -0.78% | 1,308,337 | 99.3억 |
| 2026-04-28 | 7,650 | 8,050 | 7,590 | 7,650 | 0 | 0.00% | 4,556,948 | 349억 |
| 2026-04-27 | 7,760 | 7,760 | 7,620 | 7,650 | -70 | -0.91% | 1,602,082 | 123억 |
| 2026-04-24 | 7,680 | 7,900 | 7,610 | 7,720 | 20 | +0.26% | 1,637,773 | 126억 |
| 2026-04-23 | 7,900 | 7,910 | 7,600 | 7,700 | -40 | -0.52% | 2,256,576 | 174억 |
| 2026-04-22 | 7,800 | 7,820 | 7,510 | 7,740 | -140 | -1.78% | 2,269,133 | 176억 |
| 2026-04-21 | 7,970 | 8,080 | 7,860 | 7,880 | -10 | -0.13% | 2,213,166 | 174억 |
| 2026-04-20 | 8,070 | 8,250 | 7,870 | 7,890 | -120 | -1.50% | 2,820,020 | 222억 |
| 2026-04-17 | 8,260 | 8,560 | 8,010 | 8,010 | -180 | -2.20% | 6,981,190 | 559억 |
| 2026-04-16 | 8,210 | 8,380 | 8,010 | 8,190 | 100 | +1.24% | 7,711,753 | 632억 |
| 2026-04-15 | 7,980 | 8,680 | 7,930 | 8,090 | 220 | +2.80% | 23,178,308 | 1,875억 |
| 2026-04-14 | 8,150 | 8,380 | 7,840 | 7,870 | -100 | -1.25% | 8,870,713 | 698억 |
| 2026-04-13 | 7,860 | 8,520 | 7,730 | 7,970 | 10 | +0.13% | 12,522,043 | 998억 |
| 2026-04-10 | 7,000 | 8,650 | 6,990 | 7,960 | 800 | +11.17% | 46,361,548 | 3,690억 |
| 2026-04-09 | 7,410 | 7,610 | 7,140 | 7,160 | -320 | -4.28% | 5,870,658 | 420억 |
| 2026-04-08 | 7,250 | 7,760 | 7,190 | 7,480 | 410 | +5.80% | 14,968,159 | 1,120억 |
| 2026-04-07 | 8,460 | 8,670 | 6,940 | 7,070 | -730 | -9.36% | 30,997,228 | 2,192억 |
| 2026-04-06 | 6,010 | 7,800 | 6,000 | 7,800 | 1,800 | +30.00% | 7,427,746 | 579억 |
| 2026-04-03 | 6,000 | 6,090 | 5,940 | 6,000 | 130 | +2.21% | 613,671 | 36.82억 |
| 2026-04-02 | 6,370 | 6,410 | 5,760 | 5,870 | -430 | -6.83% | 1,505,788 | 88.39억 |
| 2026-04-01 | 6,100 | 6,320 | 6,100 | 6,300 | 340 | +5.70% | 849,603 | 53.52억 |
| 2026-03-31 | 6,110 | 6,200 | 5,930 | 5,960 | -220 | -3.56% | 978,865 | 58.34억 |
| 2026-03-30 | 6,120 | 6,230 | 6,000 | 6,180 | — | — | 840,337 | 51.93억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)