DMS
068790KOSDAQ7,310원+140 (+1.95%)전일 종가 2026-09-18
52주 위치
4,2309,19062%신고가 대비 -20.46%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -1.6% | +45.6% | -9.2% | +15.5% | +15.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,170 | 7,480 | 7,120 | 7,310 | 140 | +1.95% | 36,639 | 2.68억 |
| 2026-09-17 | 6,990 | 7,170 | 6,910 | 7,170 | 180 | +2.58% | 37,361 | 2.68억 |
| 2026-09-16 | 6,800 | 6,990 | 6,750 | 6,990 | 180 | +2.64% | 13,690 | 9,569만 |
| 2026-09-15 | 6,940 | 7,100 | 6,780 | 6,810 | -170 | -2.44% | 20,510 | 1.4억 |
| 2026-09-14 | 6,870 | 7,080 | 6,630 | 6,980 | 100 | +1.45% | 28,453 | 1.99억 |
| 2026-09-11 | 7,140 | 7,140 | 6,790 | 6,880 | -310 | -4.31% | 22,580 | 1.55억 |
| 2026-09-10 | 6,740 | 7,200 | 6,740 | 7,190 | 450 | +6.68% | 45,317 | 3.26억 |
| 2026-09-09 | 6,610 | 6,750 | 6,560 | 6,740 | 130 | +1.97% | 14,924 | 1.01억 |
| 2026-09-08 | 6,900 | 6,900 | 6,510 | 6,610 | -90 | -1.34% | 20,394 | 1.35억 |
| 2026-09-07 | 6,610 | 6,800 | 6,570 | 6,700 | 30 | +0.45% | 18,409 | 1.23억 |
| 2026-09-04 | 6,790 | 6,790 | 6,570 | 6,670 | 10 | +0.15% | 18,468 | 1.23억 |
| 2026-09-03 | 6,680 | 7,340 | 6,380 | 6,660 | 110 | +1.68% | 91,015 | 6.06억 |
| 2026-09-02 | 7,110 | 7,110 | 6,550 | 6,550 | -620 | -8.65% | 69,960 | 4.58억 |
| 2026-09-01 | 7,230 | 7,230 | 7,130 | 7,170 | -60 | -0.83% | 8,950 | 6,417만 |
| 2026-08-31 | 7,300 | 7,300 | 7,130 | 7,230 | -20 | -0.28% | 12,257 | 8,862만 |
| 2026-08-28 | 7,360 | 7,360 | 7,220 | 7,250 | -40 | -0.55% | 11,137 | 8,074만 |
| 2026-08-27 | 7,410 | 7,550 | 7,280 | 7,290 | -120 | -1.62% | 20,411 | 1.49억 |
| 2026-08-26 | 7,650 | 7,650 | 7,410 | 7,410 | -210 | -2.76% | 62,637 | 4.64억 |
| 2026-08-25 | 7,730 | 7,730 | 7,440 | 7,620 | 10 | +0.13% | 74,349 | 5.67억 |
| 2026-08-24 | 7,580 | 7,730 | 7,440 | 7,610 | 50 | +0.66% | 86,540 | 6.59억 |
| 2026-08-21 | 7,650 | 7,700 | 7,370 | 7,560 | -90 | -1.18% | 92,926 | 7.03억 |
| 2026-08-20 | 7,440 | 7,780 | 7,350 | 7,650 | 210 | +2.82% | 96,281 | 7.37억 |
| 2026-08-19 | 7,300 | 7,470 | 7,200 | 7,440 | 10 | +0.13% | 71,834 | 5.34억 |
| 2026-08-18 | 7,300 | 7,470 | 7,190 | 7,430 | 150 | +2.06% | 94,507 | 7.02억 |
| 2026-08-14 | 7,420 | 7,810 | 7,070 | 7,280 | -160 | -2.15% | 209,061 | 15.22억 |
| 2026-08-13 | 7,570 | 7,570 | 7,250 | 7,440 | -130 | -1.72% | 112,610 | 8.38억 |
| 2026-08-12 | 8,160 | 8,280 | 7,520 | 7,570 | -590 | -7.23% | 172,950 | 13.09억 |
| 2026-08-11 | 8,110 | 8,300 | 8,040 | 8,160 | 50 | +0.62% | 69,428 | 5.67억 |
| 2026-08-10 | 8,050 | 8,200 | 7,940 | 8,110 | 10 | +0.12% | 79,669 | 6.46억 |
| 2026-08-07 | 8,240 | 8,330 | 7,990 | 8,100 | -140 | -1.70% | 101,099 | 8.19억 |
| 2026-08-06 | 8,200 | 8,470 | 8,140 | 8,240 | 120 | +1.48% | 221,598 | 18.26억 |
| 2026-08-05 | 8,100 | 8,200 | 7,860 | 8,120 | 20 | +0.25% | 137,799 | 11.19억 |
| 2026-08-04 | 8,050 | 8,280 | 8,000 | 8,100 | -50 | -0.61% | 94,285 | 7.64억 |
| 2026-08-03 | 8,150 | 8,410 | 7,960 | 8,150 | 0 | 0.00% | 106,719 | 8.7억 |
| 2026-07-31 | 7,890 | 8,390 | 7,800 | 8,150 | 350 | +4.49% | 239,690 | 19.53억 |
| 2026-07-30 | 7,190 | 7,900 | 7,020 | 7,800 | 610 | +8.48% | 147,170 | 11.48억 |
| 2026-07-29 | 7,340 | 7,910 | 7,010 | 7,190 | -180 | -2.44% | 249,167 | 17.92억 |
| 2026-07-28 | 7,520 | 7,570 | 7,010 | 7,370 | -210 | -2.77% | 257,842 | 19억 |
| 2026-07-27 | 8,010 | 8,010 | 7,300 | 7,580 | -430 | -5.37% | 208,291 | 15.79억 |
| 2026-07-24 | 8,300 | 8,450 | 7,660 | 8,010 | -220 | -2.67% | 283,640 | 22.72억 |
| 2026-07-23 | 8,310 | 8,660 | 8,070 | 8,230 | -90 | -1.08% | 141,622 | 11.66억 |
| 2026-07-22 | 8,570 | 8,780 | 8,320 | 8,320 | -210 | -2.46% | 185,773 | 15.46억 |
| 2026-07-21 | 7,700 | 8,560 | 7,610 | 8,530 | 880 | +11.50% | 410,837 | 35.04억 |
| 2026-07-20 | 7,220 | 7,850 | 7,020 | 7,650 | 460 | +6.40% | 377,621 | 28.89억 |
| 2026-07-16 | 7,120 | 7,250 | 6,950 | 7,190 | 120 | +1.70% | 74,988 | 5.39억 |
| 2026-07-15 | 6,740 | 7,130 | 6,600 | 7,070 | 520 | +7.94% | 93,883 | 6.64억 |
| 2026-07-14 | 6,490 | 6,800 | 6,380 | 6,550 | 100 | +1.55% | 77,784 | 5.09억 |
| 2026-07-13 | 6,890 | 6,920 | 6,350 | 6,450 | -440 | -6.39% | 60,627 | 3.91억 |
| 2026-07-10 | 6,260 | 6,890 | 6,260 | 6,890 | 630 | +10.06% | 117,613 | 8.1억 |
| 2026-07-09 | 6,230 | 6,320 | 6,030 | 6,260 | 30 | +0.48% | 37,211 | 2.33억 |
| 2026-07-08 | 6,090 | 6,450 | 5,890 | 6,230 | 130 | +2.13% | 69,302 | 4.32억 |
| 2026-07-07 | 6,100 | 6,180 | 5,800 | 6,100 | 30 | +0.49% | 56,780 | 3.46억 |
| 2026-07-06 | 5,860 | 6,410 | 5,620 | 6,070 | 220 | +3.76% | 115,908 | 7.04억 |
| 2026-07-03 | 5,400 | 5,900 | 5,090 | 5,850 | 450 | +8.33% | 104,475 | 6.11억 |
| 2026-07-02 | 5,140 | 5,450 | 4,910 | 5,400 | 220 | +4.25% | 63,542 | 3.43억 |
| 2026-07-01 | 5,160 | 5,440 | 5,050 | 5,180 | 70 | +1.37% | 38,826 | 2.01억 |
| 2026-06-30 | 5,300 | 5,440 | 5,000 | 5,110 | -160 | -3.04% | 47,106 | 2.41억 |
| 2026-06-29 | 4,690 | 5,740 | 4,670 | 5,270 | 600 | +12.85% | 182,419 | 9.61억 |
| 2026-06-26 | 4,345 | 4,755 | 4,325 | 4,670 | 245 | +5.54% | 95,514 | 4.46억 |
| 2026-06-25 | 4,400 | 4,470 | 4,255 | 4,425 | 65 | +1.49% | 78,790 | 3.49억 |
| 2026-06-24 | 4,450 | 4,560 | 4,230 | 4,360 | -105 | -2.35% | 76,565 | 3.34억 |
| 2026-06-23 | 4,780 | 4,780 | 4,455 | 4,465 | -315 | -6.59% | 58,416 | 2.61억 |
| 2026-06-22 | 4,905 | 4,945 | 4,705 | 4,780 | -125 | -2.55% | 48,509 | 2.32억 |
| 2026-06-19 | 5,050 | 5,050 | 4,800 | 4,905 | -115 | -2.29% | 97,470 | 4.78억 |
| 2026-06-18 | 5,290 | 5,290 | 5,000 | 5,020 | -190 | -3.65% | 49,703 | 2.5억 |
| 2026-06-17 | 5,300 | 5,300 | 5,150 | 5,210 | -20 | -0.38% | 50,467 | 2.63억 |
| 2026-06-16 | 5,370 | 5,370 | 5,180 | 5,230 | -90 | -1.69% | 37,977 | 1.99억 |
| 2026-06-15 | 5,400 | 5,460 | 5,250 | 5,320 | 70 | +1.33% | 66,083 | 3.52억 |
| 2026-06-12 | 5,180 | 5,320 | 5,120 | 5,250 | 180 | +3.55% | 40,198 | 2.11억 |
| 2026-06-11 | 4,985 | 5,100 | 4,870 | 5,070 | 50 | +1.00% | 69,522 | 3.52억 |
| 2026-06-10 | 5,180 | 5,230 | 4,920 | 5,020 | -160 | -3.09% | 2 | 1만 |
| 2026-06-09 | 5,140 | 5,300 | 5,030 | 5,180 | 160 | +3.19% | 122,583 | 6.35억 |
| 2026-06-08 | 5,210 | 5,210 | 4,975 | 5,020 | -450 | -8.23% | 116,488 | 5.85억 |
| 2026-06-05 | 5,670 | 5,670 | 5,300 | 5,470 | -200 | -3.53% | 95,446 | 5.22억 |
| 2026-06-04 | 5,630 | 5,850 | 5,560 | 5,670 | 40 | +0.71% | 107,443 | 6.09억 |
| 2026-06-02 | 5,770 | 5,770 | 5,420 | 5,630 | -170 | -2.93% | 179,485 | 10.11억 |
| 2026-06-01 | 6,260 | 6,260 | 5,750 | 5,800 | -470 | -7.50% | 173,999 | 10.09억 |
| 2026-05-29 | 6,690 | 6,690 | 6,130 | 6,270 | -320 | -4.86% | 127,056 | 7.97억 |
| 2026-05-28 | 6,890 | 6,890 | 6,370 | 6,590 | -300 | -4.35% | 137,070 | 9.03억 |
| 2026-05-27 | 7,370 | 7,500 | 6,800 | 6,890 | -450 | -6.13% | 131,774 | 9.08억 |
| 2026-05-26 | 7,200 | 7,570 | 7,160 | 7,340 | 180 | +2.51% | 123,937 | 9.1억 |
| 2026-05-22 | 6,990 | 7,310 | 6,970 | 7,160 | 210 | +3.02% | 57,786 | 4.14억 |
| 2026-05-21 | 6,900 | 7,080 | 6,890 | 6,950 | 120 | +1.76% | 99,636 | 6.92억 |
| 2026-05-20 | 7,070 | 7,100 | 6,750 | 6,830 | -270 | -3.80% | 85,279 | 5.82억 |
| 2026-05-19 | 7,140 | 7,140 | 6,800 | 7,100 | -10 | -0.14% | 85,767 | 6.09억 |
| 2026-05-18 | 7,020 | 7,160 | 6,700 | 7,110 | 80 | +1.14% | 109,636 | 7.8억 |
| 2026-05-15 | 7,600 | 7,600 | 6,900 | 7,030 | -540 | -7.13% | 381,126 | 26.79억 |
| 2026-05-14 | 7,660 | 7,690 | 7,500 | 7,570 | -110 | -1.43% | 79,969 | 6.05억 |
| 2026-05-13 | 7,900 | 7,900 | 7,650 | 7,680 | -190 | -2.41% | 84,562 | 6.49억 |
| 2026-05-12 | 8,100 | 8,140 | 7,730 | 7,870 | -180 | -2.24% | 168,549 | 13.26억 |
| 2026-05-11 | 8,200 | 8,430 | 7,840 | 8,050 | -100 | -1.23% | 157,912 | 12.71억 |
| 2026-05-08 | 8,040 | 8,170 | 7,900 | 8,150 | 130 | +1.62% | 125,137 | 10.2억 |
| 2026-05-07 | 8,430 | 8,500 | 8,020 | 8,020 | -340 | -4.07% | 114,688 | 9.2억 |
| 2026-05-06 | 8,400 | 8,640 | 8,210 | 8,360 | 30 | +0.36% | 161,645 | 13.51억 |
| 2026-05-04 | 8,430 | 8,630 | 8,330 | 8,330 | 50 | +0.60% | 147,538 | 12.29억 |
| 2026-04-30 | 8,680 | 8,760 | 8,280 | 8,280 | -400 | -4.61% | 200,890 | 16.63억 |
| 2026-04-29 | 8,900 | 8,900 | 8,530 | 8,680 | -210 | -2.36% | 76,910 | 6.68억 |
| 2026-04-28 | 8,900 | 9,100 | 8,830 | 8,890 | -150 | -1.66% | 128,283 | 11.4억 |
| 2026-04-27 | 8,600 | 9,100 | 8,600 | 9,040 | 540 | +6.35% | 384,518 | 34.76억 |
| 2026-04-24 | 8,200 | 8,680 | 7,900 | 8,500 | 340 | +4.17% | 200,058 | 17억 |
| 2026-04-23 | 8,100 | 8,260 | 7,950 | 8,160 | 100 | +1.24% | 94,697 | 7.73억 |
| 2026-04-22 | 8,170 | 8,170 | 7,900 | 8,060 | -130 | -1.59% | 90,938 | 7.33억 |
| 2026-04-21 | 8,400 | 8,430 | 8,080 | 8,190 | -110 | -1.33% | 137,895 | 11.29억 |
| 2026-04-20 | 8,520 | 8,560 | 8,300 | 8,300 | -280 | -3.26% | 94,645 | 7.86억 |
| 2026-04-17 | 8,550 | 8,840 | 8,290 | 8,580 | 40 | +0.47% | 161,803 | 13.88억 |
| 2026-04-16 | 8,000 | 8,770 | 7,860 | 8,540 | 680 | +8.65% | 580,410 | 49.57억 |
| 2026-04-15 | 7,810 | 7,950 | 7,800 | 7,860 | 60 | +0.77% | 97,310 | 7.65억 |
| 2026-04-14 | 7,950 | 8,060 | 7,790 | 7,800 | -140 | -1.76% | 124,175 | 9.69억 |
| 2026-04-13 | 7,720 | 8,040 | 7,720 | 7,940 | 10 | +0.13% | 94,754 | 7.52억 |
| 2026-04-10 | 7,670 | 8,000 | 7,630 | 7,930 | 280 | +3.66% | 151,800 | 12.04억 |
| 2026-04-09 | 7,550 | 7,710 | 7,530 | 7,650 | 0 | 0.00% | 72,383 | 5.54억 |
| 2026-04-08 | 7,390 | 7,710 | 7,380 | 7,650 | 500 | +6.99% | 203,409 | 15.56억 |
| 2026-04-07 | 7,170 | 7,330 | 7,000 | 7,150 | 50 | +0.70% | 185,955 | 13.3억 |
| 2026-04-06 | 7,410 | 7,440 | 7,030 | 7,100 | -310 | -4.18% | 160,661 | 11.41억 |
| 2026-04-03 | 7,590 | 7,590 | 7,360 | 7,410 | 0 | 0.00% | 92,565 | 6.86억 |
| 2026-04-02 | 7,860 | 7,860 | 7,370 | 7,410 | -540 | -6.79% | 157,730 | 11.69억 |
| 2026-04-01 | 7,890 | 8,070 | 7,740 | 7,950 | 350 | +4.61% | 130,069 | 10.34억 |
| 2026-03-31 | 7,950 | 8,390 | 7,460 | 7,600 | -100 | -1.30% | 435,632 | 33.11억 |
| 2026-03-30 | 7,620 | 7,750 | 6,980 | 7,700 | -170 | -2.16% | 495,884 | 38.18억 |
| 2026-03-27 | 7,780 | 8,130 | 7,570 | 7,870 | — | — | 150,228 | 11.82억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)