도이치모터스
067990KOSDAQ3,795원-5 (-0.13%)전일 종가 2026-09-18
52주 위치
3,5005,82013%신고가 대비 -34.79%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.4% | -9.3% | -12.2% | -13.7% | -20.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,810 | 3,810 | 3,775 | 3,795 | -5 | -0.13% | 26,512 | 1.01억 |
| 2026-09-17 | 3,815 | 3,815 | 3,740 | 3,800 | 50 | +1.33% | 26,260 | 9,979만 |
| 2026-09-16 | 3,745 | 3,765 | 3,735 | 3,750 | -10 | -0.27% | 20,010 | 7,504만 |
| 2026-09-15 | 3,765 | 3,790 | 3,740 | 3,760 | -5 | -0.13% | 30,811 | 1.16억 |
| 2026-09-14 | 3,800 | 3,800 | 3,740 | 3,765 | -35 | -0.92% | 15,862 | 5,972만 |
| 2026-09-11 | 3,810 | 3,825 | 3,765 | 3,800 | 0 | 0.00% | 25,510 | 9,694만 |
| 2026-09-10 | 3,770 | 3,815 | 3,740 | 3,800 | 10 | +0.26% | 48,723 | 1.85억 |
| 2026-09-09 | 3,750 | 3,800 | 3,745 | 3,790 | 25 | +0.66% | 32,099 | 1.22억 |
| 2026-09-08 | 3,750 | 3,800 | 3,740 | 3,765 | 5 | +0.13% | 58,361 | 2.2억 |
| 2026-09-07 | 3,770 | 3,790 | 3,745 | 3,760 | -10 | -0.27% | 29,012 | 1.09억 |
| 2026-09-04 | 3,735 | 3,785 | 3,705 | 3,770 | 40 | +1.07% | 91,077 | 3.43억 |
| 2026-09-03 | 3,760 | 3,770 | 3,685 | 3,730 | -10 | -0.27% | 84,504 | 3.15억 |
| 2026-09-02 | 3,750 | 3,750 | 3,695 | 3,740 | -10 | -0.27% | 40,015 | 1.5억 |
| 2026-09-01 | 3,735 | 3,775 | 3,680 | 3,750 | 15 | +0.40% | 51,259 | 1.92억 |
| 2026-08-31 | 3,740 | 3,740 | 3,675 | 3,735 | 0 | 0.00% | 27,058 | 1.01억 |
| 2026-08-28 | 3,700 | 3,745 | 3,630 | 3,735 | 65 | +1.77% | 54,147 | 2.02억 |
| 2026-08-27 | 3,725 | 3,725 | 3,660 | 3,670 | -40 | -1.08% | 39,620 | 1.45억 |
| 2026-08-26 | 3,685 | 3,715 | 3,660 | 3,710 | 25 | +0.68% | 44,419 | 1.65억 |
| 2026-08-25 | 3,655 | 3,695 | 3,585 | 3,685 | 25 | +0.68% | 47,554 | 1.75억 |
| 2026-08-24 | 3,545 | 3,670 | 3,535 | 3,660 | 95 | +2.66% | 163,303 | 5.98억 |
| 2026-08-21 | 3,580 | 3,590 | 3,500 | 3,565 | -25 | -0.70% | 93,890 | 3.35억 |
| 2026-08-20 | 3,720 | 3,735 | 3,570 | 3,590 | -105 | -2.84% | 329,129 | 11.82억 |
| 2026-08-19 | 3,780 | 3,795 | 3,670 | 3,695 | -115 | -3.02% | 179,913 | 6.65억 |
| 2026-08-18 | 3,865 | 3,865 | 3,745 | 3,810 | -55 | -1.42% | 160,411 | 6.11억 |
| 2026-08-14 | 3,850 | 3,900 | 3,815 | 3,865 | 15 | +0.39% | 96,118 | 3.71억 |
| 2026-08-13 | 3,915 | 3,940 | 3,805 | 3,850 | -65 | -1.66% | 170,875 | 6.58억 |
| 2026-08-12 | 3,915 | 3,940 | 3,895 | 3,915 | 5 | +0.13% | 61,272 | 2.4억 |
| 2026-08-11 | 3,925 | 3,955 | 3,875 | 3,910 | -15 | -0.38% | 123,016 | 4.81억 |
| 2026-08-10 | 3,940 | 3,950 | 3,865 | 3,925 | 35 | +0.90% | 94,856 | 3.72억 |
| 2026-08-07 | 3,840 | 3,930 | 3,835 | 3,890 | 50 | +1.30% | 41,282 | 1.61억 |
| 2026-08-06 | 3,790 | 3,875 | 3,790 | 3,840 | 20 | +0.52% | 86,482 | 3.32억 |
| 2026-08-05 | 3,845 | 3,890 | 3,810 | 3,820 | 0 | 0.00% | 82,739 | 3.16억 |
| 2026-08-04 | 3,775 | 3,970 | 3,775 | 3,820 | -20 | -0.52% | 169,194 | 6.46억 |
| 2026-08-03 | 3,955 | 3,955 | 3,805 | 3,840 | 15 | +0.39% | 148,694 | 5.71억 |
| 2026-07-31 | 3,880 | 3,885 | 3,770 | 3,825 | 25 | +0.66% | 149,709 | 5.73억 |
| 2026-07-30 | 3,800 | 3,855 | 3,705 | 3,800 | 80 | +2.15% | 94,616 | 3.6억 |
| 2026-07-29 | 3,895 | 3,950 | 3,625 | 3,720 | -90 | -2.36% | 315,102 | 11.72억 |
| 2026-07-28 | 3,975 | 3,980 | 3,800 | 3,810 | -170 | -4.27% | 105,754 | 4.03억 |
| 2026-07-27 | 3,995 | 4,050 | 3,955 | 3,980 | -5 | -0.13% | 46,349 | 1.84억 |
| 2026-07-24 | 4,000 | 4,040 | 3,945 | 3,985 | -55 | -1.36% | 56,533 | 2.25억 |
| 2026-07-23 | 3,875 | 4,045 | 3,875 | 4,040 | 135 | +3.46% | 46,594 | 1.88억 |
| 2026-07-22 | 3,900 | 3,985 | 3,880 | 3,905 | 0 | 0.00% | 57,666 | 2.25억 |
| 2026-07-21 | 3,800 | 3,920 | 3,790 | 3,905 | 5 | +0.13% | 84,572 | 3.3억 |
| 2026-07-20 | 3,940 | 3,955 | 3,875 | 3,900 | -40 | -1.02% | 53,370 | 2.08억 |
| 2026-07-16 | 4,000 | 4,045 | 3,935 | 3,940 | -60 | -1.50% | 86,058 | 3.39억 |
| 2026-07-15 | 4,000 | 4,055 | 3,990 | 4,000 | 0 | 0.00% | 54,171 | 2.17억 |
| 2026-07-14 | 3,970 | 4,025 | 3,925 | 4,000 | 30 | +0.76% | 55,478 | 2.22억 |
| 2026-07-13 | 4,120 | 4,135 | 3,955 | 3,970 | -85 | -2.10% | 86,203 | 3.42억 |
| 2026-07-10 | 3,935 | 4,110 | 3,935 | 4,055 | 75 | +1.88% | 72,633 | 2.95억 |
| 2026-07-09 | 3,935 | 4,070 | 3,935 | 3,980 | -5 | -0.13% | 83,414 | 3.32억 |
| 2026-07-08 | 4,095 | 4,115 | 3,820 | 3,985 | -110 | -2.69% | 189,192 | 7.54억 |
| 2026-07-07 | 4,090 | 4,195 | 4,040 | 4,095 | 5 | +0.12% | 91,356 | 3.74억 |
| 2026-07-06 | 4,070 | 4,100 | 4,015 | 4,090 | 20 | +0.49% | 50,648 | 2.07억 |
| 2026-07-03 | 4,000 | 4,075 | 3,925 | 4,070 | 75 | +1.88% | 137,674 | 5.6억 |
| 2026-07-02 | 4,155 | 4,305 | 3,995 | 3,995 | -155 | -3.73% | 174,205 | 6.96억 |
| 2026-07-01 | 4,040 | 4,150 | 3,925 | 4,150 | 115 | +2.85% | 81,636 | 3.39억 |
| 2026-06-30 | 4,175 | 4,230 | 4,000 | 4,035 | -140 | -3.35% | 122,680 | 4.95억 |
| 2026-06-29 | 3,755 | 4,245 | 3,665 | 4,175 | 475 | +12.84% | 397,966 | 16.62억 |
| 2026-06-26 | 3,855 | 3,855 | 3,665 | 3,700 | -150 | -3.90% | 217,177 | 8.04억 |
| 2026-06-25 | 3,870 | 3,905 | 3,825 | 3,850 | -10 | -0.26% | 84,856 | 3.27억 |
| 2026-06-24 | 3,880 | 3,935 | 3,820 | 3,860 | 0 | 0.00% | 115,731 | 4.47억 |
| 2026-06-23 | 4,000 | 4,005 | 3,840 | 3,860 | -150 | -3.74% | 240,024 | 9.26억 |
| 2026-06-22 | 4,080 | 4,145 | 3,945 | 4,010 | -70 | -1.72% | 182,367 | 7.31억 |
| 2026-06-19 | 4,185 | 4,195 | 4,070 | 4,080 | -105 | -2.51% | 121,710 | 4.97억 |
| 2026-06-18 | 4,345 | 4,360 | 4,175 | 4,185 | -140 | -3.24% | 62,368 | 2.61억 |
| 2026-06-17 | 4,340 | 4,370 | 4,280 | 4,325 | -15 | -0.35% | 85,030 | 3.68억 |
| 2026-06-16 | 4,290 | 4,390 | 4,235 | 4,340 | 100 | +2.36% | 97,505 | 4.23억 |
| 2026-06-15 | 4,260 | 4,355 | 4,220 | 4,240 | -20 | -0.47% | 66,185 | 2.81억 |
| 2026-06-12 | 4,325 | 4,385 | 4,240 | 4,260 | 25 | +0.59% | 102,810 | 4.38억 |
| 2026-06-11 | 4,220 | 4,260 | 4,175 | 4,235 | 35 | +0.83% | 59,244 | 2.51억 |
| 2026-06-10 | 4,195 | 4,280 | 4,115 | 4,200 | 5 | +0.12% | 129,668 | 5.45억 |
| 2026-06-09 | 4,085 | 4,290 | 4,065 | 4,195 | 150 | +3.71% | 64,377 | 2.7억 |
| 2026-06-08 | 4,165 | 4,180 | 4,045 | 4,045 | -230 | -5.38% | 211,586 | 8.56억 |
| 2026-06-05 | 4,320 | 4,370 | 4,175 | 4,275 | 35 | +0.83% | 60,299 | 2.58억 |
| 2026-06-04 | 4,150 | 4,355 | 4,150 | 4,240 | -10 | -0.24% | 109,482 | 4.64억 |
| 2026-06-02 | 4,140 | 4,350 | 4,030 | 4,250 | 90 | +2.16% | 109,942 | 4.67억 |
| 2026-06-01 | 4,300 | 4,370 | 4,110 | 4,160 | -220 | -5.02% | 289,016 | 12.02억 |
| 2026-05-29 | 4,390 | 4,430 | 4,240 | 4,380 | -10 | -0.23% | 129,965 | 5.69억 |
| 2026-05-28 | 4,470 | 4,475 | 4,245 | 4,390 | 20 | +0.46% | 147,025 | 6.45억 |
| 2026-05-27 | 4,600 | 4,605 | 4,320 | 4,370 | -240 | -5.21% | 380,819 | 16.64억 |
| 2026-05-26 | 4,950 | 4,950 | 4,590 | 4,610 | -280 | -5.73% | 310,363 | 14.31억 |
| 2026-05-22 | 4,895 | 4,935 | 4,830 | 4,890 | 65 | +1.35% | 133,963 | 6.55억 |
| 2026-05-21 | 4,875 | 4,905 | 4,780 | 4,825 | 70 | +1.47% | 116,473 | 5.62억 |
| 2026-05-20 | 4,890 | 4,980 | 4,740 | 4,755 | -145 | -2.96% | 158,122 | 7.52억 |
| 2026-05-19 | 5,010 | 5,040 | 4,865 | 4,900 | -110 | -2.20% | 173,559 | 8.5억 |
| 2026-05-18 | 5,080 | 5,100 | 4,900 | 5,010 | -70 | -1.38% | 202,357 | 10.14억 |
| 2026-05-15 | 5,310 | 5,310 | 5,010 | 5,080 | -230 | -4.33% | 323,119 | 16.41억 |
| 2026-05-14 | 5,050 | 5,320 | 5,050 | 5,310 | 260 | +5.15% | 200,704 | 10.66억 |
| 2026-05-13 | 5,240 | 5,270 | 5,020 | 5,050 | -190 | -3.63% | 207,857 | 10.5억 |
| 2026-05-12 | 5,300 | 5,380 | 5,190 | 5,240 | -130 | -2.42% | 276,104 | 14.47억 |
| 2026-05-11 | 5,320 | 5,470 | 5,160 | 5,370 | 0 | 0.00% | 400,627 | 21.51억 |
| 2026-05-08 | 5,190 | 5,370 | 5,080 | 5,370 | 180 | +3.47% | 295,275 | 15.86억 |
| 2026-05-07 | 5,250 | 5,300 | 5,020 | 5,190 | 0 | 0.00% | 299,256 | 15.53억 |
| 2026-05-06 | 5,280 | 5,315 | 4,985 | 5,190 | -90 | -1.70% | 789,172 | 40.96억 |
| 2026-05-04 | 5,610 | 5,610 | 5,165 | 5,280 | -330 | -5.88% | 485,904 | 25.66억 |
| 2026-04-30 | 5,570 | 5,820 | 5,440 | 5,610 | 40 | +0.72% | 674,613 | 37.85억 |
| 2026-04-29 | 5,200 | 5,610 | 4,990 | 5,570 | 310 | +5.89% | 821,184 | 45.74억 |
| 2026-04-28 | 5,320 | 5,400 | 5,050 | 5,260 | -10 | -0.19% | 442,809 | 23.29억 |
| 2026-04-27 | 5,000 | 5,700 | 5,000 | 5,270 | 320 | +6.46% | 1,649,935 | 86.95억 |
| 2026-04-24 | 4,630 | 5,120 | 4,610 | 4,950 | 415 | +9.15% | 1,591,524 | 78.78억 |
| 2026-04-23 | 4,550 | 4,550 | 4,500 | 4,535 | 15 | +0.33% | 33,955 | 1.54억 |
| 2026-04-22 | 4,515 | 4,570 | 4,485 | 4,520 | -15 | -0.33% | 59,268 | 2.68억 |
| 2026-04-21 | 4,585 | 4,600 | 4,500 | 4,535 | -50 | -1.09% | 106,647 | 4.84억 |
| 2026-04-20 | 4,590 | 4,640 | 4,565 | 4,585 | 0 | 0.00% | 92,666 | 4.25억 |
| 2026-04-17 | 4,605 | 4,640 | 4,580 | 4,585 | -15 | -0.33% | 72,606 | 3.33억 |
| 2026-04-16 | 4,640 | 4,645 | 4,570 | 4,600 | -35 | -0.76% | 117,236 | 5.39억 |
| 2026-04-15 | 4,600 | 4,640 | 4,600 | 4,635 | 50 | +1.09% | 42,268 | 1.96억 |
| 2026-04-14 | 4,580 | 4,635 | 4,565 | 4,585 | -10 | -0.22% | 65,326 | 3억 |
| 2026-04-13 | 4,585 | 4,615 | 4,525 | 4,595 | 10 | +0.22% | 38,400 | 1.76억 |
| 2026-04-10 | 4,530 | 4,585 | 4,505 | 4,585 | 80 | +1.78% | 46,837 | 2.15억 |
| 2026-04-09 | 4,550 | 4,550 | 4,500 | 4,505 | -30 | -0.66% | 45,341 | 2.04억 |
| 2026-04-08 | 4,580 | 4,620 | 4,505 | 4,535 | -25 | -0.55% | 75,379 | 3.42억 |
| 2026-04-07 | 4,500 | 4,750 | 4,460 | 4,560 | 85 | +1.90% | 252,661 | 11.52억 |
| 2026-04-06 | 4,380 | 4,495 | 4,360 | 4,475 | 95 | +2.17% | 108,713 | 4.86억 |
| 2026-04-03 | 4,390 | 4,455 | 4,380 | 4,380 | 25 | +0.57% | 87,220 | 3.82억 |
| 2026-04-02 | 4,470 | 4,495 | 4,345 | 4,355 | -115 | -2.57% | 56,370 | 2.45억 |
| 2026-04-01 | 4,450 | 4,475 | 4,405 | 4,470 | 90 | +2.05% | 45,814 | 2.05억 |
| 2026-03-31 | 4,500 | 4,500 | 4,380 | 4,380 | -105 | -2.34% | 70,784 | 3.1억 |
| 2026-03-30 | 4,415 | 4,495 | 4,385 | 4,485 | -15 | -0.33% | 33,588 | 1.51억 |
| 2026-03-27 | 4,600 | 4,620 | 4,450 | 4,500 | — | — | 127,519 | 5.74억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)