디티씨

066670KOSDAQ· 부동산업

3,220원+5 (+0.16%)전일 종가 2026-09-18

52주 위치

2,2653,70067%신고가 대비 -12.97%

시가총액: 602억
PER: 9.31
PBR: 0.35
EPS(TTM): 346원
BPS: 9,073원
자사주비율: 16.02%
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 종가3,220원

시가총액602억

52주 최고3,700원

52주 최저2,265원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.8%	+16.9%	+15.8%	-5.3%	+4.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	3,265	3,265	3,215	3,220	5	+0.16%	2,937	946만
2026-09-17	3,215	3,230	3,200	3,215	0	0.00%	2,951	949만
2026-09-16	3,270	3,270	3,155	3,215	0	0.00%	8,544	2,747만
2026-09-15	3,145	3,230	3,145	3,215	25	+0.78%	6,421	2,064만
2026-09-14	3,180	3,210	3,155	3,190	10	+0.31%	4,053	1,293만
2026-09-11	3,170	3,275	3,170	3,180	10	+0.32%	8,824	2,806만
2026-09-10	3,135	3,170	3,135	3,170	10	+0.32%	29,025	9,201만
2026-09-09	3,190	3,190	3,110	3,160	-30	-0.94%	6,908	2,183만
2026-09-08	3,160	3,220	3,135	3,190	35	+1.11%	8,795	2,806만
2026-09-07	3,165	3,200	3,140	3,155	-10	-0.32%	3,896	1,229만
2026-09-04	3,190	3,345	3,075	3,165	-25	-0.78%	12,896	4,082만
2026-09-03	3,275	3,295	3,170	3,190	-110	-3.33%	6,975	2,225만
2026-09-02	3,130	3,300	3,130	3,300	95	+2.96%	15,145	4,998만
2026-09-01	3,150	3,255	3,060	3,205	55	+1.75%	6,221	1,994만
2026-08-31	3,125	3,190	3,100	3,150	25	+0.80%	10,335	3,256만
2026-08-28	3,255	3,290	3,125	3,125	-130	-3.99%	21,458	6,706만
2026-08-27	3,275	3,335	3,210	3,255	-20	-0.61%	26,686	8,686만
2026-08-26	3,200	3,295	3,165	3,275	75	+2.34%	23,970	7,850만
2026-08-25	3,105	3,265	3,090	3,200	50	+1.59%	45,845	1.47억
2026-08-24	3,095	3,160	3,095	3,150	50	+1.61%	16,401	5,166만
2026-08-21	3,135	3,165	3,025	3,100	-40	-1.27%	21,591	6,693만
2026-08-20	2,950	3,155	2,925	3,140	155	+5.19%	35,841	1.13억
2026-08-19	2,960	3,080	2,820	2,985	25	+0.84%	25,513	7,616만
2026-08-18	3,020	3,020	2,850	2,960	-70	-2.31%	17,025	5,039만
2026-08-14	2,860	3,030	2,815	3,030	170	+5.94%	29,208	8,850만
2026-08-13	2,890	2,950	2,755	2,860	-120	-4.03%	34,085	9,748만
2026-08-12	2,985	2,995	2,730	2,980	-5	-0.17%	26,158	7,795만
2026-08-11	2,925	2,985	2,915	2,985	40	+1.36%	23,894	7,132만
2026-08-10	2,835	2,945	2,810	2,945	90	+3.15%	20,172	5,941만
2026-08-07	2,700	2,855	2,700	2,855	155	+5.74%	23,896	6,822만
2026-08-06	2,720	2,740	2,680	2,700	-40	-1.46%	12,885	3,479만
2026-08-05	2,620	2,760	2,615	2,740	95	+3.59%	16,941	4,642만
2026-08-04	2,465	2,700	2,465	2,645	140	+5.59%	30,258	8,003만
2026-08-03	2,540	2,650	2,505	2,505	-90	-3.47%	7,090	1,776만
2026-07-31	2,490	2,600	2,415	2,595	90	+3.59%	8,401	2,180만
2026-07-30	2,265	2,565	2,265	2,505	110	+4.59%	15,502	3,883만
2026-07-29	2,420	2,510	2,275	2,395	-125	-4.96%	45,705	1.09억
2026-07-28	2,595	2,595	2,430	2,520	-65	-2.51%	16,030	4,040만
2026-07-27	2,600	2,645	2,525	2,585	30	+1.17%	8,070	2,086만
2026-07-24	2,545	2,590	2,525	2,555	10	+0.39%	7,220	1,845만
2026-07-23	2,425	2,575	2,425	2,545	55	+2.21%	12,775	3,251만
2026-07-22	2,545	2,625	2,420	2,490	-50	-1.97%	8,825	2,197만
2026-07-21	2,500	2,590	2,490	2,540	20	+0.79%	9,918	2,519만
2026-07-20	2,645	2,645	2,485	2,520	-30	-1.18%	22,742	5,731만
2026-07-16	2,490	2,555	2,455	2,550	110	+4.51%	22,157	5,650만
2026-07-15	2,355	2,465	2,355	2,440	50	+2.09%	8,344	2,036만
2026-07-14	2,355	2,405	2,355	2,390	20	+0.84%	25,353	6,059만
2026-07-13	2,405	2,565	2,345	2,370	-40	-1.66%	11,340	2,688만
2026-07-10	2,335	2,470	2,335	2,410	35	+1.47%	20,891	5,035만
2026-07-09	2,450	2,450	2,345	2,375	-20	-0.84%	12,729	3,023만
2026-07-08	2,470	2,490	2,330	2,395	-95	-3.82%	15,842	3,794만
2026-07-07	2,415	2,590	2,415	2,490	-30	-1.19%	19,303	4,806만
2026-07-06	2,435	2,525	2,405	2,520	60	+2.44%	12,553	3,163만
2026-07-03	2,460	2,500	2,410	2,460	0	0.00%	10,845	2,668만
2026-07-02	2,580	2,685	2,460	2,460	-120	-4.65%	9,032	2,222만
2026-07-01	2,650	2,695	2,490	2,580	-90	-3.37%	7,299	1,883만
2026-06-30	2,650	2,780	2,650	2,670	20	+0.75%	9,704	2,591만
2026-06-29	2,345	2,700	2,345	2,650	105	+4.13%	17,736	4,700만
2026-06-26	2,560	2,690	2,495	2,545	-15	-0.59%	33,055	8,412만
2026-06-25	2,545	2,615	2,540	2,560	5	+0.20%	17,282	4,424만
2026-06-24	2,530	2,695	2,530	2,555	0	0.00%	14,724	3,762만
2026-06-23	2,580	2,650	2,530	2,555	-70	-2.67%	52,976	1.35억
2026-06-22	2,730	2,730	2,530	2,625	-140	-5.06%	49,446	1.3억
2026-06-19	2,755	2,805	2,620	2,765	10	+0.36%	43,684	1.21억
2026-06-18	2,695	2,810	2,690	2,755	65	+2.42%	40,344	1.11억
2026-06-17	2,800	2,845	2,645	2,690	-80	-2.89%	48,067	1.29억
2026-06-16	2,670	2,805	2,670	2,770	70	+2.59%	47,516	1.32억
2026-06-15	2,665	2,725	2,635	2,700	45	+1.69%	18,974	5,123만
2026-06-12	2,700	2,750	2,615	2,655	-50	-1.85%	46,247	1.23억
2026-06-11	2,480	2,720	2,435	2,705	205	+8.20%	49,490	1.34억
2026-06-10	2,400	2,500	2,355	2,500	80	+3.31%	30,150	7,538만
2026-06-09	2,380	2,500	2,380	2,420	-75	-3.01%	27,496	6,654만
2026-06-08	2,320	2,510	2,320	2,495	-15	-0.60%	53,814	1.34억
2026-06-05	2,600	2,630	2,415	2,510	-145	-5.46%	33,975	8,528만
2026-06-04	2,500	2,655	2,455	2,655	110	+4.32%	41,539	1.1억
2026-06-02	2,405	2,545	2,365	2,545	55	+2.21%	61,957	1.58억
2026-06-01	2,610	2,610	2,405	2,490	-130	-4.96%	98,141	2.44억
2026-05-29	2,650	2,650	2,510	2,620	-30	-1.13%	67,862	1.78억
2026-05-28	2,560	2,675	2,510	2,650	90	+3.52%	32,311	8,562만
2026-05-27	2,660	2,715	2,560	2,560	-100	-3.76%	85,052	2.18억
2026-05-26	2,885	2,885	2,660	2,660	-135	-4.83%	55,776	1.48억
2026-05-22	2,745	2,825	2,680	2,795	60	+2.19%	50,971	1.42억
2026-05-21	2,785	2,915	2,715	2,735	-40	-1.44%	38,881	1.06억
2026-05-20	2,770	2,845	2,700	2,775	-35	-1.25%	95,249	2.64억
2026-05-19	2,840	2,900	2,760	2,810	-5	-0.18%	70,231	1.97억
2026-05-18	2,980	3,020	2,815	2,815	-205	-6.79%	92,809	2.61억
2026-05-15	3,110	3,200	3,010	3,020	-90	-2.89%	84,232	2.54억
2026-05-14	3,230	3,230	3,045	3,110	-120	-3.72%	96,296	2.99억
2026-05-13	3,210	3,260	3,025	3,230	20	+0.62%	189,172	6.11억
2026-05-12	3,095	3,255	2,985	3,210	155	+5.07%	345,687	11.1억
2026-05-11	3,135	3,135	2,950	3,055	-20	-0.65%	100,668	3.08억
2026-05-08	2,970	3,155	2,970	3,075	25	+0.82%	143,394	4.41억
2026-05-07	2,955	3,100	2,925	3,050	95	+3.21%	1,684,204	51.37억
2026-05-06	2,870	3,585	2,735	2,955	150	+5.35%	1,760,509	52.02억
2026-05-04	2,920	2,975	2,785	2,805	-115	-3.94%	43,076	1.21억
2026-04-30	2,950	2,950	2,895	2,920	-30	-1.02%	13,689	3,997만
2026-04-29	2,925	2,960	2,900	2,950	15	+0.51%	11,425	3,370만
2026-04-28	2,895	2,970	2,880	2,935	20	+0.69%	26,620	7,813만
2026-04-27	2,870	2,930	2,870	2,915	45	+1.57%	23,316	6,797만
2026-04-24	2,890	2,920	2,840	2,870	-10	-0.35%	19,789	5,679만
2026-04-23	2,850	2,885	2,820	2,880	30	+1.05%	19,919	5,737만
2026-04-22	2,755	2,890	2,750	2,850	25	+0.88%	18,697	5,329만
2026-04-21	2,820	2,855	2,775	2,825	-5	-0.18%	23,376	6,604만
2026-04-20	2,800	2,900	2,770	2,830	40	+1.43%	33,206	9,397만
2026-04-17	2,920	2,920	2,765	2,790	-70	-2.45%	31,801	8,872만
2026-04-16	2,775	2,970	2,775	2,860	85	+3.06%	93,169	2.66억
2026-04-15	2,745	2,875	2,715	2,775	30	+1.09%	31,856	8,840만
2026-04-14	2,635	2,770	2,610	2,745	110	+4.17%	68,835	1.89억
2026-04-13	2,590	2,635	2,530	2,635	35	+1.35%	14,836	3,909만
2026-04-10	2,515	2,600	2,510	2,600	115	+4.63%	30,663	7,972만
2026-04-09	2,560	2,560	2,475	2,485	-95	-3.68%	26,732	6,643만
2026-04-08	2,500	2,580	2,500	2,580	90	+3.61%	25,276	6,521만
2026-04-07	2,530	2,550	2,455	2,490	-30	-1.19%	29,965	7,461만
2026-04-06	2,580	2,580	2,500	2,520	-50	-1.95%	16,173	4,076만
2026-04-03	2,620	2,630	2,510	2,570	45	+1.78%	17,013	4,372만
2026-04-02	2,650	2,670	2,525	2,525	-125	-4.72%	22,310	5,633만
2026-04-01	2,590	2,660	2,590	2,650	75	+2.91%	13,709	3,633만
2026-03-31	2,610	2,670	2,545	2,575	-35	-1.34%	78,018	2.01억
2026-03-30	2,680	2,685	2,600	2,610	-80	-2.97%	12,372	3,229만
2026-03-27	2,675	2,770	2,660	2,690	—	—	16,352	4,399만

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