디아이씨
092200KOSPI5,910원+440 (+8.04%)전일 종가 2026-09-18
52주 위치
3,79015,15019%신고가 대비 -60.99%
- 시가총액
- 2,298억
- PBR
- 1.55
- EPS(TTM)
- -229원
- BPS
- 3,811원
- 자사주비율
- 0.02%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -9.2% | -14.7% | -35.6% | -59.0% | +22.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,600 | 6,000 | 5,600 | 5,910 | 440 | +8.04% | 492,588 | 29.11억 |
| 2026-09-17 | 5,390 | 5,530 | 5,350 | 5,470 | 60 | +1.11% | 113,601 | 6.21억 |
| 2026-09-16 | 5,450 | 5,500 | 5,350 | 5,410 | -40 | -0.73% | 131,659 | 7.12억 |
| 2026-09-15 | 5,370 | 5,900 | 5,330 | 5,450 | 80 | +1.49% | 425,919 | 23.21억 |
| 2026-09-14 | 5,300 | 5,510 | 5,240 | 5,370 | -40 | -0.74% | 129,965 | 6.98억 |
| 2026-09-11 | 5,540 | 5,580 | 5,400 | 5,410 | -210 | -3.74% | 202,920 | 10.98억 |
| 2026-09-10 | 5,790 | 5,790 | 5,540 | 5,620 | -70 | -1.23% | 174,384 | 9.8억 |
| 2026-09-09 | 5,620 | 5,760 | 5,310 | 5,690 | 80 | +1.43% | 199,107 | 11.33억 |
| 2026-09-08 | 5,820 | 5,850 | 5,610 | 5,610 | -200 | -3.44% | 251,168 | 14.09억 |
| 2026-09-07 | 5,930 | 5,940 | 5,750 | 5,810 | 0 | 0.00% | 191,851 | 11.15억 |
| 2026-09-04 | 5,700 | 6,010 | 5,700 | 5,810 | 190 | +3.38% | 266,954 | 15.51억 |
| 2026-09-03 | 5,840 | 5,840 | 5,510 | 5,620 | -90 | -1.58% | 195,373 | 10.98억 |
| 2026-09-02 | 5,920 | 6,020 | 5,700 | 5,710 | -370 | -6.09% | 249,673 | 14.26억 |
| 2026-09-01 | 6,300 | 6,300 | 6,020 | 6,080 | -80 | -1.30% | 195,567 | 11.89억 |
| 2026-08-31 | 5,950 | 6,180 | 5,760 | 6,160 | 60 | +0.98% | 259,319 | 15.97억 |
| 2026-08-28 | 6,200 | 6,210 | 5,990 | 6,100 | -160 | -2.56% | 360,166 | 21.97억 |
| 2026-08-27 | 6,230 | 6,420 | 6,030 | 6,260 | 160 | +2.62% | 568,929 | 35.61억 |
| 2026-08-26 | 6,220 | 6,360 | 6,000 | 6,100 | -120 | -1.93% | 412,997 | 25.19억 |
| 2026-08-25 | 6,300 | 6,310 | 5,880 | 6,220 | 170 | +2.81% | 504,308 | 31.37억 |
| 2026-08-24 | 6,240 | 6,270 | 6,050 | 6,050 | -240 | -3.82% | 433,495 | 26.23억 |
| 2026-08-21 | 6,550 | 6,610 | 6,220 | 6,290 | -450 | -6.68% | 744,269 | 46.81억 |
| 2026-08-20 | 6,700 | 6,850 | 6,500 | 6,740 | 180 | +2.74% | 1,050,218 | 70.78억 |
| 2026-08-19 | 6,380 | 6,910 | 6,270 | 6,560 | 50 | +0.77% | 1,779,128 | 117억 |
| 2026-08-18 | 6,770 | 7,050 | 6,440 | 6,510 | -70 | -1.06% | 2,143,845 | 140억 |
| 2026-08-14 | 5,600 | 6,820 | 5,530 | 6,580 | 1,330 | +25.33% | 6,544,969 | 431억 |
| 2026-08-13 | 5,180 | 5,360 | 5,180 | 5,250 | 90 | +1.74% | 238,923 | 12.54억 |
| 2026-08-12 | 5,250 | 5,260 | 4,950 | 5,160 | -70 | -1.34% | 200,489 | 10.35억 |
| 2026-08-11 | 5,200 | 5,300 | 5,100 | 5,230 | -10 | -0.19% | 185,846 | 9.72억 |
| 2026-08-10 | 4,955 | 5,250 | 4,915 | 5,240 | 260 | +5.22% | 220,019 | 11.53억 |
| 2026-08-07 | 5,140 | 5,200 | 4,850 | 4,980 | -140 | -2.73% | 248,868 | 12.39억 |
| 2026-08-06 | 5,560 | 5,590 | 5,010 | 5,120 | -310 | -5.71% | 454,585 | 23.27억 |
| 2026-08-05 | 5,250 | 5,490 | 5,100 | 5,430 | 180 | +3.43% | 644,352 | 34.99억 |
| 2026-08-04 | 5,180 | 5,300 | 4,940 | 5,250 | 670 | +14.63% | 839,389 | 44.07억 |
| 2026-08-03 | 4,260 | 4,835 | 4,170 | 4,580 | 320 | +7.51% | 529,484 | 24.25억 |
| 2026-07-31 | 3,965 | 4,320 | 3,965 | 4,260 | 405 | +10.51% | 265,725 | 11.32억 |
| 2026-07-30 | 3,815 | 4,170 | 3,815 | 3,855 | -115 | -2.90% | 339,905 | 13.1억 |
| 2026-07-29 | 4,255 | 4,360 | 3,790 | 3,970 | -150 | -3.64% | 532,592 | 21.14억 |
| 2026-07-28 | 4,400 | 4,490 | 4,050 | 4,120 | -480 | -10.43% | 293,501 | 12.09억 |
| 2026-07-27 | 4,850 | 4,885 | 4,485 | 4,600 | -145 | -3.06% | 476,241 | 21.91억 |
| 2026-07-24 | 4,790 | 5,310 | 4,735 | 4,745 | -155 | -3.16% | 1,423,896 | 67.56억 |
| 2026-07-23 | 4,300 | 4,950 | 4,250 | 4,900 | 660 | +15.57% | 1,229,620 | 60.25억 |
| 2026-07-22 | 4,400 | 4,600 | 4,225 | 4,240 | 170 | +4.18% | 538,730 | 22.84억 |
| 2026-07-21 | 3,920 | 4,100 | 3,835 | 4,070 | 80 | +2.01% | 234,092 | 9.53억 |
| 2026-07-20 | 3,920 | 4,125 | 3,900 | 3,990 | -155 | -3.74% | 193,171 | 7.71억 |
| 2026-07-16 | 4,190 | 4,305 | 4,090 | 4,145 | -90 | -2.13% | 225,895 | 9.36억 |
| 2026-07-15 | 4,100 | 4,365 | 4,100 | 4,235 | 205 | +5.09% | 211,913 | 8.97억 |
| 2026-07-14 | 4,065 | 4,265 | 3,850 | 4,030 | -95 | -2.30% | 313,749 | 12.64억 |
| 2026-07-13 | 4,510 | 4,730 | 4,120 | 4,125 | -385 | -8.54% | 357,105 | 14.73억 |
| 2026-07-10 | 4,025 | 4,705 | 4,025 | 4,510 | 495 | +12.33% | 624,207 | 28.15억 |
| 2026-07-09 | 4,045 | 4,195 | 3,900 | 4,015 | -30 | -0.74% | 421,667 | 16.93억 |
| 2026-07-08 | 4,205 | 4,335 | 3,995 | 4,045 | -295 | -6.80% | 428,556 | 17.34억 |
| 2026-07-07 | 4,560 | 4,695 | 4,230 | 4,340 | -220 | -4.82% | 316,093 | 13.72억 |
| 2026-07-06 | 4,770 | 4,780 | 4,430 | 4,560 | -210 | -4.40% | 217,968 | 9.94억 |
| 2026-07-03 | 4,680 | 4,795 | 4,320 | 4,770 | 240 | +5.30% | 381,651 | 18.2억 |
| 2026-07-02 | 4,880 | 4,880 | 4,520 | 4,530 | -390 | -7.93% | 505,988 | 22.92억 |
| 2026-07-01 | 5,030 | 5,100 | 4,850 | 4,920 | -60 | -1.20% | 508,850 | 25.04억 |
| 2026-06-30 | 5,300 | 5,400 | 4,970 | 4,980 | -240 | -4.60% | 493,251 | 24.56억 |
| 2026-06-29 | 4,990 | 5,300 | 4,840 | 5,220 | 200 | +3.98% | 355,329 | 18.55억 |
| 2026-06-26 | 5,220 | 5,280 | 4,905 | 5,020 | -280 | -5.28% | 574,441 | 28.84억 |
| 2026-06-25 | 5,590 | 5,780 | 5,290 | 5,300 | -280 | -5.02% | 514,315 | 27.26억 |
| 2026-06-24 | 5,600 | 5,750 | 5,430 | 5,580 | 10 | +0.18% | 454,176 | 25.34억 |
| 2026-06-23 | 6,060 | 6,190 | 5,530 | 5,570 | -580 | -9.43% | 693,507 | 38.63억 |
| 2026-06-22 | 6,480 | 6,500 | 6,080 | 6,150 | -360 | -5.53% | 507,770 | 31.23억 |
| 2026-06-19 | 6,930 | 6,940 | 6,390 | 6,510 | -420 | -6.06% | 797,297 | 51.9억 |
| 2026-06-18 | 7,630 | 7,660 | 6,930 | 6,930 | -690 | -9.06% | 1,115,720 | 77.32억 |
| 2026-06-17 | 7,990 | 8,000 | 7,600 | 7,620 | -290 | -3.67% | 837,118 | 63.79억 |
| 2026-06-16 | 8,950 | 9,100 | 7,850 | 7,910 | -1,040 | -11.62% | 1,983,149 | 157억 |
| 2026-06-15 | 10,050 | 10,250 | 8,950 | 8,950 | -990 | -9.96% | 1,813,431 | 162억 |
| 2026-06-12 | 10,200 | 10,340 | 9,600 | 9,940 | 140 | +1.43% | 2,288,923 | 228억 |
| 2026-06-11 | 8,890 | 9,860 | 8,690 | 9,800 | 530 | +5.72% | 1,792,796 | 176억 |
| 2026-06-10 | 10,430 | 10,890 | 8,920 | 9,270 | -1,270 | -12.05% | 2,771 | 2,569만 |
| 2026-06-09 | 10,350 | 11,000 | 10,160 | 10,540 | 430 | +4.25% | 3,335,647 | 352억 |
| 2026-06-08 | 9,290 | 10,610 | 9,220 | 10,110 | 50 | +0.50% | 3,073,652 | 311억 |
| 2026-06-05 | 10,000 | 10,160 | 9,010 | 10,060 | -200 | -1.95% | 1,783,699 | 179억 |
| 2026-06-04 | 9,600 | 10,550 | 9,230 | 10,260 | 660 | +6.88% | 3,356,418 | 344억 |
| 2026-06-02 | 9,400 | 9,600 | 8,770 | 9,600 | 910 | +10.47% | 2,721,870 | 261억 |
| 2026-06-01 | 8,880 | 9,630 | 8,600 | 8,690 | 210 | +2.48% | 3,266,705 | 284억 |
| 2026-05-29 | 8,750 | 9,500 | 8,400 | 8,480 | 280 | +3.41% | 2,636,329 | 224억 |
| 2026-05-28 | 8,730 | 8,750 | 7,770 | 8,200 | -260 | -3.07% | 979,250 | 80.3억 |
| 2026-05-27 | 8,920 | 8,930 | 8,180 | 8,460 | -460 | -5.16% | 1,175,088 | 99.41억 |
| 2026-05-26 | 9,250 | 9,300 | 8,710 | 8,920 | -190 | -2.09% | 1,831,346 | 163억 |
| 2026-05-22 | 7,960 | 9,350 | 7,700 | 9,110 | 1,730 | +23.44% | 5,872,290 | 535억 |
| 2026-05-21 | 6,400 | 7,400 | 6,360 | 7,380 | 1,190 | +19.22% | 1,052,505 | 77.67억 |
| 2026-05-20 | 6,460 | 6,480 | 6,070 | 6,190 | -330 | -5.06% | 494,301 | 30.6억 |
| 2026-05-19 | 6,810 | 6,840 | 6,350 | 6,520 | -380 | -5.51% | 556,095 | 36.26억 |
| 2026-05-18 | 7,010 | 7,040 | 6,440 | 6,900 | -270 | -3.77% | 658,004 | 45.4억 |
| 2026-05-15 | 7,910 | 8,380 | 7,040 | 7,170 | -740 | -9.36% | 1,678,437 | 120억 |
| 2026-05-14 | 9,600 | 9,620 | 7,890 | 7,910 | -1,390 | -14.95% | 2,114,237 | 167억 |
| 2026-05-13 | 8,750 | 9,730 | 8,500 | 9,300 | 550 | +6.29% | 4,937,645 | 459억 |
| 2026-05-12 | 7,900 | 9,150 | 7,890 | 8,750 | 940 | +12.04% | 4,047,706 | 354억 |
| 2026-05-11 | 8,090 | 8,180 | 7,640 | 7,810 | -90 | -1.14% | 800,432 | 62.51억 |
| 2026-05-08 | 7,870 | 8,100 | 7,760 | 7,900 | 180 | +2.33% | 874,970 | 69.12억 |
| 2026-05-07 | 7,560 | 8,290 | 7,440 | 7,720 | 540 | +7.52% | 1,055,130 | 81.46억 |
| 2026-05-06 | 7,460 | 7,490 | 7,110 | 7,180 | -280 | -3.75% | 554,405 | 39.81억 |
| 2026-05-04 | 7,620 | 7,870 | 7,440 | 7,460 | -130 | -1.71% | 431,325 | 32.18억 |
| 2026-04-30 | 8,150 | 8,160 | 7,580 | 7,590 | -380 | -4.77% | 376,343 | 28.56억 |
| 2026-04-29 | 8,220 | 8,230 | 7,950 | 7,970 | -160 | -1.97% | 327,360 | 26.09억 |
| 2026-04-28 | 8,030 | 8,250 | 7,910 | 8,130 | 180 | +2.26% | 629,582 | 51.19억 |
| 2026-04-27 | 7,560 | 8,170 | 7,560 | 7,950 | 400 | +5.30% | 922,407 | 73.33억 |
| 2026-04-24 | 7,390 | 7,760 | 7,210 | 7,550 | 200 | +2.72% | 506,236 | 38.22억 |
| 2026-04-23 | 7,600 | 7,690 | 7,240 | 7,350 | -220 | -2.91% | 448,538 | 32.97억 |
| 2026-04-22 | 7,640 | 7,700 | 7,460 | 7,570 | -130 | -1.69% | 336,164 | 25.45억 |
| 2026-04-21 | 7,600 | 7,790 | 7,560 | 7,700 | 150 | +1.99% | 328,567 | 25.3억 |
| 2026-04-20 | 7,740 | 7,750 | 7,540 | 7,550 | -190 | -2.45% | 277,768 | 20.97억 |
| 2026-04-17 | 7,940 | 7,940 | 7,600 | 7,740 | -150 | -1.90% | 362,793 | 28.08억 |
| 2026-04-16 | 7,880 | 8,120 | 7,860 | 7,890 | 40 | +0.51% | 334,672 | 26.41억 |
| 2026-04-15 | 7,910 | 7,970 | 7,710 | 7,850 | 50 | +0.64% | 388,745 | 30.52억 |
| 2026-04-14 | 7,890 | 7,920 | 7,690 | 7,800 | 80 | +1.04% | 311,211 | 24.27억 |
| 2026-04-13 | 7,790 | 7,790 | 7,630 | 7,720 | -180 | -2.28% | 232,263 | 17.93억 |
| 2026-04-10 | 7,950 | 8,120 | 7,850 | 7,900 | 0 | 0.00% | 224,191 | 17.71억 |
| 2026-04-09 | 8,360 | 8,360 | 7,880 | 7,900 | -460 | -5.50% | 294,589 | 23.27억 |
| 2026-04-08 | 8,250 | 8,370 | 8,000 | 8,360 | 460 | +5.82% | 274,984 | 22.99억 |
| 2026-04-07 | 7,960 | 8,120 | 7,840 | 7,900 | 0 | 0.00% | 205,239 | 16.21억 |
| 2026-04-06 | 8,050 | 8,090 | 7,850 | 7,900 | -150 | -1.86% | 230,138 | 18.18억 |
| 2026-04-03 | 8,250 | 8,270 | 7,950 | 8,050 | -20 | -0.25% | 233,600 | 18.8억 |
| 2026-04-02 | 8,850 | 8,850 | 7,970 | 8,070 | -460 | -5.39% | 367,022 | 29.62억 |
| 2026-04-01 | 8,400 | 8,590 | 8,400 | 8,530 | 300 | +3.65% | 272,070 | 23.21억 |
| 2026-03-31 | 8,220 | 8,530 | 8,130 | 8,230 | -170 | -2.02% | 278,311 | 22.9억 |
| 2026-03-30 | 8,200 | 8,510 | 8,170 | 8,400 | -290 | -3.34% | 209,448 | 17.59억 |
| 2026-03-27 | 8,560 | 8,700 | 8,300 | 8,690 | — | — | 237,495 | 20.64억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)