DYP
092780KOSPI· 자동차 및 트레일러 제조업4,100원+945 (+29.95%)지연장중 · 갱신 대기
52주 위치
2,87010,25017%신고가 대비 -60.00%
- 시가총액
- 540억
- PER
- 4.15
- PBR
- 0.36
- EPS(TTM)
- 988원
- BPS
- 11,509원
- 배당수익률
- 1.95%
- 자사주비율
- 4.16%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.9% | -0.1% | -10.1% | +23.5% | +3.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,185 | 4,100 | 3,185 | 4,100 | 945 | +29.95% | 428,101 | 17.55억 |
| 2026-09-17 | 3,145 | 3,290 | 3,030 | 3,155 | 85 | +2.77% | 45,535 | 1.44억 |
| 2026-09-16 | 3,170 | 3,170 | 3,045 | 3,070 | -10 | -0.32% | 10,971 | 3,368만 |
| 2026-09-15 | 3,130 | 3,210 | 3,070 | 3,080 | -15 | -0.48% | 19,076 | 5,875만 |
| 2026-09-14 | 3,195 | 3,195 | 2,920 | 3,095 | -60 | -1.90% | 13,176 | 4,078만 |
| 2026-09-11 | 3,150 | 3,235 | 3,100 | 3,155 | 5 | +0.16% | 4,808 | 1,517만 |
| 2026-09-10 | 3,180 | 3,200 | 3,130 | 3,150 | -30 | -0.94% | 14,611 | 4,602만 |
| 2026-09-09 | 3,240 | 3,240 | 3,130 | 3,180 | -40 | -1.24% | 26,998 | 8,585만 |
| 2026-09-08 | 3,285 | 3,290 | 3,160 | 3,220 | -70 | -2.13% | 23,455 | 7,553만 |
| 2026-09-07 | 3,340 | 3,340 | 3,245 | 3,290 | -5 | -0.15% | 26,343 | 8,667만 |
| 2026-09-04 | 3,240 | 3,545 | 3,175 | 3,295 | 120 | +3.78% | 35,436 | 1.17억 |
| 2026-09-03 | 3,290 | 3,290 | 3,135 | 3,175 | -15 | -0.47% | 16,347 | 5,190만 |
| 2026-09-02 | 3,195 | 3,350 | 3,175 | 3,190 | -50 | -1.54% | 30,613 | 9,766만 |
| 2026-09-01 | 3,265 | 3,270 | 3,205 | 3,240 | -65 | -1.97% | 11,230 | 3,639만 |
| 2026-08-31 | 3,450 | 3,450 | 3,240 | 3,305 | -65 | -1.93% | 16,636 | 5,498만 |
| 2026-08-28 | 3,345 | 3,385 | 3,305 | 3,370 | 70 | +2.12% | 5,836 | 1,967만 |
| 2026-08-27 | 3,415 | 3,415 | 3,300 | 3,300 | -45 | -1.35% | 18,367 | 6,061만 |
| 2026-08-26 | 3,540 | 3,540 | 3,325 | 3,345 | -15 | -0.45% | 7,881 | 2,636만 |
| 2026-08-25 | 3,430 | 3,430 | 3,270 | 3,360 | 5 | +0.15% | 11,789 | 3,961만 |
| 2026-08-24 | 3,285 | 3,395 | 3,285 | 3,355 | -60 | -1.76% | 11,627 | 3,901만 |
| 2026-08-21 | 3,505 | 3,520 | 3,410 | 3,415 | -125 | -3.53% | 7,994 | 2,730만 |
| 2026-08-20 | 3,455 | 3,700 | 3,415 | 3,540 | 85 | +2.46% | 54,699 | 1.94억 |
| 2026-08-19 | 3,635 | 3,635 | 3,415 | 3,455 | -210 | -5.73% | 18,454 | 6,376만 |
| 2026-08-18 | 3,620 | 3,770 | 3,570 | 3,665 | 45 | +1.24% | 34,877 | 1.28억 |
| 2026-08-14 | 3,475 | 3,650 | 3,425 | 3,620 | 145 | +4.17% | 25,757 | 9,324만 |
| 2026-08-13 | 3,535 | 3,535 | 3,370 | 3,475 | 75 | +2.21% | 27,286 | 9,482만 |
| 2026-08-12 | 3,300 | 3,415 | 3,285 | 3,400 | 100 | +3.03% | 17,899 | 6,086만 |
| 2026-08-11 | 3,300 | 3,350 | 3,275 | 3,300 | 10 | +0.30% | 4,606 | 1,520만 |
| 2026-08-10 | 3,205 | 3,305 | 3,205 | 3,290 | 85 | +2.65% | 6,571 | 2,162만 |
| 2026-08-07 | 3,265 | 3,265 | 3,150 | 3,205 | -15 | -0.47% | 5,615 | 1,800만 |
| 2026-08-06 | 3,355 | 3,355 | 3,210 | 3,220 | -55 | -1.68% | 9,828 | 3,165만 |
| 2026-08-05 | 3,230 | 3,330 | 3,230 | 3,275 | 105 | +3.31% | 8,448 | 2,767만 |
| 2026-08-04 | 3,165 | 3,195 | 3,090 | 3,170 | 50 | +1.60% | 13,901 | 4,407만 |
| 2026-08-03 | 3,010 | 3,140 | 3,010 | 3,120 | 25 | +0.81% | 19,129 | 5,968만 |
| 2026-07-31 | 3,100 | 3,120 | 2,955 | 3,095 | 85 | +2.82% | 28,648 | 8,867만 |
| 2026-07-30 | 2,955 | 3,035 | 2,870 | 3,010 | 110 | +3.79% | 42,925 | 1.29억 |
| 2026-07-29 | 3,185 | 3,295 | 2,900 | 2,900 | -280 | -8.81% | 43,494 | 1.26억 |
| 2026-07-28 | 3,310 | 3,310 | 3,130 | 3,180 | -110 | -3.34% | 19,582 | 6,227만 |
| 2026-07-27 | 3,455 | 3,455 | 3,255 | 3,290 | -20 | -0.60% | 19,334 | 6,361만 |
| 2026-07-24 | 3,415 | 3,435 | 3,250 | 3,310 | -105 | -3.07% | 15,322 | 5,072만 |
| 2026-07-23 | 3,340 | 3,445 | 3,285 | 3,415 | 75 | +2.25% | 19,161 | 6,543만 |
| 2026-07-22 | 3,300 | 3,440 | 3,255 | 3,340 | 45 | +1.37% | 7,649 | 2,555만 |
| 2026-07-21 | 3,355 | 3,355 | 3,195 | 3,295 | 45 | +1.38% | 6,150 | 2,026만 |
| 2026-07-20 | 3,300 | 3,345 | 3,215 | 3,250 | -80 | -2.40% | 12,142 | 3,946만 |
| 2026-07-16 | 3,395 | 3,420 | 3,290 | 3,330 | -65 | -1.91% | 16,236 | 5,407만 |
| 2026-07-15 | 3,440 | 3,440 | 3,300 | 3,395 | 100 | +3.03% | 3,352 | 1,138만 |
| 2026-07-14 | 3,435 | 3,435 | 3,285 | 3,295 | -140 | -4.08% | 18,876 | 6,220만 |
| 2026-07-13 | 3,510 | 3,515 | 3,300 | 3,435 | 30 | +0.88% | 20,110 | 6,908만 |
| 2026-07-10 | 3,210 | 3,465 | 3,210 | 3,405 | 110 | +3.34% | 10,218 | 3,479만 |
| 2026-07-09 | 3,290 | 3,350 | 3,255 | 3,295 | 5 | +0.15% | 16,683 | 5,497만 |
| 2026-07-08 | 3,310 | 3,485 | 3,290 | 3,290 | -110 | -3.24% | 13,576 | 4,467만 |
| 2026-07-07 | 3,645 | 3,645 | 3,350 | 3,400 | -65 | -1.88% | 36,459 | 1.24억 |
| 2026-07-06 | 3,580 | 3,680 | 3,405 | 3,465 | -120 | -3.35% | 36,083 | 1.25억 |
| 2026-07-03 | 3,550 | 3,585 | 3,350 | 3,585 | 120 | +3.46% | 45,623 | 1.64억 |
| 2026-07-02 | 3,785 | 3,785 | 3,375 | 3,465 | -35 | -1.00% | 26,663 | 9,239만 |
| 2026-07-01 | 3,525 | 3,990 | 3,390 | 3,500 | 60 | +1.74% | 23,027 | 8,059만 |
| 2026-06-30 | 3,525 | 3,670 | 3,430 | 3,440 | -85 | -2.41% | 18,651 | 6,416만 |
| 2026-06-29 | 3,510 | 3,580 | 3,375 | 3,525 | 150 | +4.44% | 17,039 | 6,006만 |
| 2026-06-26 | 3,410 | 3,500 | 3,300 | 3,375 | -35 | -1.03% | 35,737 | 1.21억 |
| 2026-06-25 | 3,580 | 3,805 | 3,390 | 3,410 | -175 | -4.88% | 39,396 | 1.34억 |
| 2026-06-24 | 3,600 | 3,730 | 3,525 | 3,585 | -40 | -1.10% | 35,141 | 1.26억 |
| 2026-06-23 | 3,845 | 3,860 | 3,625 | 3,625 | -220 | -5.72% | 61,197 | 2.22억 |
| 2026-06-22 | 3,885 | 3,955 | 3,835 | 3,845 | -70 | -1.79% | 19,845 | 7,630만 |
| 2026-06-19 | 4,095 | 4,095 | 3,850 | 3,915 | -190 | -4.63% | 55,265 | 2.16억 |
| 2026-06-18 | 4,230 | 4,230 | 4,050 | 4,105 | -110 | -2.61% | 48,510 | 1.99억 |
| 2026-06-17 | 4,650 | 4,650 | 4,215 | 4,215 | -125 | -2.88% | 33,295 | 1.4억 |
| 2026-06-16 | 4,450 | 4,450 | 4,330 | 4,340 | -45 | -1.03% | 29,439 | 1.28억 |
| 2026-06-15 | 4,405 | 4,690 | 4,360 | 4,385 | 0 | 0.00% | 26,499 | 1.16억 |
| 2026-06-12 | 4,480 | 4,480 | 4,325 | 4,385 | 60 | +1.39% | 28,846 | 1.26억 |
| 2026-06-11 | 4,250 | 4,395 | 4,200 | 4,325 | 25 | +0.58% | 13,398 | 5,795만 |
| 2026-06-10 | 4,345 | 4,395 | 4,200 | 4,300 | -45 | -1.04% | 69 | 30만 |
| 2026-06-09 | 4,120 | 4,445 | 4,120 | 4,345 | 40 | +0.93% | 21,466 | 9,327만 |
| 2026-06-08 | 4,500 | 4,500 | 4,250 | 4,305 | -265 | -5.80% | 61,227 | 2.64억 |
| 2026-06-05 | 4,615 | 4,750 | 4,330 | 4,570 | -85 | -1.83% | 44,581 | 2.04억 |
| 2026-06-04 | 4,730 | 4,815 | 4,370 | 4,655 | -75 | -1.59% | 45,106 | 2.1억 |
| 2026-06-02 | 4,725 | 4,835 | 4,635 | 4,730 | -85 | -1.77% | 63,077 | 2.98억 |
| 2026-06-01 | 5,000 | 5,050 | 4,800 | 4,815 | -235 | -4.65% | 95,444 | 4.6억 |
| 2026-05-29 | 5,240 | 5,250 | 5,010 | 5,050 | -120 | -2.32% | 73,462 | 3.71억 |
| 2026-05-28 | 5,070 | 5,170 | 4,900 | 5,170 | 100 | +1.97% | 72,280 | 3.74억 |
| 2026-05-27 | 5,150 | 5,150 | 4,965 | 5,070 | 0 | 0.00% | 39,914 | 2.02억 |
| 2026-05-26 | 5,000 | 5,200 | 4,980 | 5,070 | 85 | +1.71% | 63,378 | 3.21억 |
| 2026-05-22 | 4,955 | 5,250 | 4,955 | 4,985 | 30 | +0.61% | 21,986 | 1.1억 |
| 2026-05-21 | 4,860 | 5,270 | 4,860 | 4,955 | 155 | +3.23% | 87,162 | 4.32억 |
| 2026-05-20 | 4,925 | 4,970 | 4,745 | 4,800 | -125 | -2.54% | 42,907 | 2.06억 |
| 2026-05-19 | 4,950 | 5,100 | 4,905 | 4,925 | -25 | -0.51% | 56,961 | 2.81억 |
| 2026-05-18 | 4,810 | 5,040 | 4,750 | 4,950 | 25 | +0.51% | 83,279 | 4.12억 |
| 2026-05-15 | 5,230 | 5,260 | 4,875 | 4,925 | -175 | -3.43% | 80,438 | 3.96억 |
| 2026-05-14 | 5,040 | 5,140 | 5,000 | 5,100 | 100 | +2.00% | 66,123 | 3.37억 |
| 2026-05-13 | 4,900 | 5,200 | 4,850 | 5,000 | 60 | +1.21% | 75,980 | 3.8억 |
| 2026-05-12 | 5,060 | 5,210 | 4,650 | 4,940 | -140 | -2.76% | 124,639 | 6.16억 |
| 2026-05-11 | 5,360 | 5,360 | 4,970 | 5,080 | 60 | +1.20% | 81,382 | 4.13억 |
| 2026-05-08 | 5,000 | 5,350 | 4,995 | 5,020 | -30 | -0.59% | 85,084 | 4.27억 |
| 2026-05-07 | 5,010 | 5,140 | 4,945 | 5,050 | 0 | 0.00% | 45,399 | 2.29억 |
| 2026-05-06 | 5,220 | 5,330 | 5,030 | 5,050 | -170 | -3.26% | 71,716 | 3.62억 |
| 2026-05-04 | 5,130 | 5,330 | 5,130 | 5,220 | 150 | +2.96% | 112,901 | 5.89억 |
| 2026-04-30 | 5,110 | 5,360 | 5,050 | 5,070 | -20 | -0.39% | 57,623 | 2.92억 |
| 2026-04-29 | 5,080 | 5,240 | 5,000 | 5,090 | 10 | +0.20% | 33,451 | 1.7억 |
| 2026-04-28 | 5,180 | 5,180 | 5,040 | 5,080 | -50 | -0.97% | 40,521 | 2.06억 |
| 2026-04-27 | 5,080 | 5,260 | 5,020 | 5,130 | 50 | +0.98% | 94,064 | 4.83억 |
| 2026-04-24 | 4,970 | 5,140 | 4,885 | 5,080 | 110 | +2.21% | 43,018 | 2.19억 |
| 2026-04-23 | 5,010 | 5,100 | 4,910 | 4,970 | -30 | -0.60% | 73,401 | 3.65억 |
| 2026-04-22 | 5,050 | 5,090 | 4,920 | 5,000 | -90 | -1.77% | 54,107 | 2.71억 |
| 2026-04-21 | 4,860 | 5,100 | 4,860 | 5,090 | 230 | +4.73% | 92,306 | 4.7억 |
| 2026-04-20 | 5,000 | 5,000 | 4,780 | 4,860 | -170 | -3.38% | 88,175 | 4.29억 |
| 2026-04-17 | 4,860 | 5,040 | 4,730 | 5,030 | 175 | +3.60% | 105,838 | 5.32억 |
| 2026-04-16 | 4,700 | 4,935 | 4,700 | 4,855 | 155 | +3.30% | 127,571 | 6.19억 |
| 2026-04-15 | 4,695 | 4,815 | 4,595 | 4,700 | 85 | +1.84% | 108,675 | 5.11억 |
| 2026-04-14 | 4,590 | 4,645 | 4,540 | 4,615 | 45 | +0.98% | 35,842 | 1.65억 |
| 2026-04-13 | 4,440 | 4,645 | 4,395 | 4,570 | 130 | +2.93% | 90,629 | 4.14억 |
| 2026-04-10 | 4,570 | 4,570 | 4,405 | 4,440 | 40 | +0.91% | 103,426 | 4.59억 |
| 2026-04-09 | 4,425 | 4,540 | 4,370 | 4,400 | -25 | -0.56% | 24,116 | 1.06억 |
| 2026-04-08 | 4,240 | 4,425 | 4,240 | 4,425 | 200 | +4.73% | 32,827 | 1.45억 |
| 2026-04-07 | 4,215 | 4,300 | 4,200 | 4,225 | -15 | -0.35% | 21,781 | 9,202만 |
| 2026-04-06 | 4,380 | 4,380 | 4,225 | 4,240 | -50 | -1.17% | 16,261 | 6,895만 |
| 2026-04-03 | 4,380 | 4,380 | 4,280 | 4,290 | -15 | -0.35% | 29,912 | 1.28억 |
| 2026-04-02 | 4,450 | 4,465 | 4,250 | 4,305 | -140 | -3.15% | 66,015 | 2.84억 |
| 2026-04-01 | 4,320 | 4,465 | 4,295 | 4,445 | 130 | +3.01% | 84,623 | 3.76억 |
| 2026-03-31 | 4,400 | 4,400 | 4,260 | 4,315 | -15 | -0.35% | 40,125 | 1.73억 |
| 2026-03-30 | 4,475 | 4,475 | 4,215 | 4,330 | -145 | -3.24% | 39,141 | 1.69억 |
| 2026-03-27 | 4,335 | 4,475 | 4,235 | 4,475 | — | — | 54,238 | 2.43억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)