디에스엠

104040KOSDAQ· 자동차 및 트레일러 제조업

2,430원-15 (-0.61%)마감yfinance (비공식)

52주 위치

1,4105,67524%신고가 대비 -57.18%

시가총액: 652억
PBR: 0.52
EPS(TTM): -38원
BPS: 4,682원
자사주비율: 0.58%
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 종가2,430원

시가총액652억

52주 최고5,675원

52주 최저1,410원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.7%	+41.3%	-27.8%	-32.3%	-51.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	2,590	2,590	2,255	2,430	-15	-0.61%	112,376	2.73억
2026-09-18	2,430	2,475	2,400	2,445	15	+0.62%	10,534	2,576만
2026-09-17	2,375	2,445	2,350	2,430	35	+1.46%	29,509	7,171만
2026-09-16	2,385	2,430	2,350	2,395	15	+0.63%	30,732	7,360만
2026-09-15	2,350	2,485	2,335	2,380	30	+1.28%	10,832	2,578만
2026-09-14	2,460	2,460	2,215	2,350	-40	-1.67%	15,894	3,735만
2026-09-11	2,485	2,485	2,360	2,390	-45	-1.85%	12,007	2,870만
2026-09-10	2,320	2,440	2,315	2,435	95	+4.06%	27,829	6,776만
2026-09-09	2,380	2,445	2,300	2,340	-55	-2.30%	28,987	6,783만
2026-09-08	2,395	2,450	2,335	2,395	0	0.00%	32,045	7,675만
2026-09-07	2,455	2,480	2,365	2,395	-90	-3.62%	49,082	1.18억
2026-09-04	2,475	2,595	2,400	2,485	-15	-0.60%	28,381	7,053만
2026-09-03	2,540	2,595	2,455	2,500	-50	-1.96%	15,431	3,858만
2026-09-02	2,500	2,625	2,430	2,550	5	+0.20%	11,187	2,853만
2026-09-01	2,650	2,650	2,510	2,545	-105	-3.96%	27,211	6,925만
2026-08-31	2,645	2,660	2,575	2,650	-10	-0.38%	25,666	6,801만
2026-08-28	2,695	2,770	2,605	2,660	-55	-2.03%	39,299	1.05억
2026-08-27	2,715	2,715	2,610	2,715	-5	-0.18%	43,945	1.19억
2026-08-26	2,635	2,785	2,610	2,720	65	+2.45%	41,160	1.12억
2026-08-25	2,745	2,860	2,575	2,655	25	+0.95%	110,747	2.94억
2026-08-24	2,735	2,760	2,620	2,630	-90	-3.31%	9,232	2,428만
2026-08-21	2,750	2,760	2,550	2,720	-30	-1.09%	48,264	1.31억
2026-08-20	2,760	2,760	2,645	2,750	40	+1.48%	29,659	8,156만
2026-08-19	2,760	2,790	2,630	2,710	-50	-1.81%	21,063	5,708만
2026-08-18	2,760	2,765	2,605	2,760	0	0.00%	37,436	1.03억
2026-08-14	2,780	2,825	2,675	2,760	-20	-0.72%	49,449	1.36억
2026-08-13	2,760	2,805	2,635	2,780	-10	-0.36%	85,679	2.38억
2026-08-12	2,780	2,885	2,685	2,790	20	+0.72%	38,323	1.07억
2026-08-11	2,785	2,920	2,730	2,770	-25	-0.89%	115,813	3.21억
2026-08-10	2,785	2,830	2,690	2,795	10	+0.36%	81,102	2.27억
2026-08-07	2,830	2,930	2,600	2,785	15	+0.54%	291,915	8.13억
2026-08-06	2,700	2,825	2,650	2,770	70	+2.59%	41,363	1.15억
2026-08-05	2,640	2,760	2,640	2,700	60	+2.27%	38,792	1.05억
2026-08-04	2,660	2,660	2,540	2,640	-20	-0.75%	16,700	4,409만
2026-08-03	2,690	2,690	2,500	2,660	50	+1.92%	21,501	5,719만
2026-07-31	2,305	2,645	2,295	2,610	315	+13.73%	83,705	2.18억
2026-07-30	2,375	2,510	2,250	2,295	-130	-5.36%	109,349	2.51억
2026-07-29	2,715	2,715	2,305	2,425	-175	-6.73%	46,313	1.12억
2026-07-28	2,660	2,735	2,510	2,600	-130	-4.76%	37,455	9,738만
2026-07-27	2,830	2,830	2,670	2,730	-5	-0.18%	41,081	1.12억
2026-07-24	2,745	2,875	2,715	2,735	-10	-0.36%	36,927	1.01억
2026-07-23	2,645	2,865	2,645	2,745	-40	-1.44%	44,148	1.21억
2026-07-22	2,880	2,940	2,700	2,785	-95	-3.30%	75,702	2.11억
2026-07-21	2,660	2,930	2,660	2,880	230	+8.68%	74,080	2.13억
2026-07-20	2,765	2,900	2,625	2,650	-115	-4.16%	113,283	3억
2026-07-16	2,585	2,795	2,580	2,765	130	+4.93%	110,914	3.07억
2026-07-15	2,520	2,710	2,300	2,635	115	+4.56%	164,707	4.34억
2026-07-14	2,375	2,570	2,210	2,520	195	+8.39%	143,597	3.62억
2026-07-13	2,070	2,450	2,035	2,325	255	+12.32%	214,375	4.98억
2026-07-10	1,779	2,220	1,779	2,070	267	+14.81%	236,670	4.9억
2026-07-09	1,709	1,880	1,709	1,803	80	+4.64%	77,597	1.4억
2026-07-08	1,728	1,747	1,650	1,723	34	+2.01%	29,634	5,106만
2026-07-07	1,754	1,754	1,540	1,689	11	+0.66%	208,903	3.53억
2026-07-06	1,640	1,725	1,603	1,678	43	+2.63%	23,888	4,008만
2026-07-03	1,523	1,911	1,522	1,635	62	+3.94%	47,964	7,842만
2026-07-02	1,620	1,674	1,545	1,573	-52	-3.20%	34,675	5,454만
2026-07-01	1,697	1,700	1,581	1,625	-25	-1.52%	67,445	1.1억
2026-06-30	1,647	1,689	1,549	1,650	65	+4.10%	26,827	4,426만
2026-06-29	1,689	1,689	1,524	1,585	-15	-0.94%	33,622	5,329만
2026-06-26	1,600	1,690	1,520	1,600	0	0.00%	43,041	6,887만
2026-06-25	1,559	1,725	1,520	1,600	41	+2.63%	62,295	9,967만
2026-06-24	1,462	1,629	1,450	1,559	97	+6.63%	66,112	1.03억
2026-06-23	1,610	1,610	1,410	1,462	-148	-9.19%	34,943	5,109만
2026-06-22	1,720	1,810	1,514	1,610	-110	-6.40%	76,813	1.24억
2026-06-19	1,808	1,822	1,643	1,720	-88	-4.87%	82,199	1.41억
2026-06-18	1,980	2,060	1,800	1,808	-172	-8.69%	74,515	1.35억
2026-06-17	1,999	2,080	1,947	1,980	-3	-0.15%	90,330	1.79억
2026-06-16	1,940	1,999	1,848	1,983	43	+2.22%	100,210	1.99억
2026-06-15	1,910	2,140	1,910	1,940	36	+1.89%	70,548	1.37억
2026-06-12	1,897	1,976	1,896	1,904	10	+0.53%	37,738	7,185만
2026-06-11	1,999	1,999	1,814	1,894	12	+0.64%	44,547	8,437만
2026-06-10	1,967	2,025	1,831	1,882	-85	-4.32%	42	8만
2026-06-09	2,050	2,095	1,966	1,967	-98	-4.75%	53,271	1.05억
2026-06-08	2,130	2,130	1,935	2,065	-65	-3.05%	38,416	7,933만
2026-06-05	1,983	2,180	1,900	2,130	131	+6.55%	86,891	1.85억
2026-06-04	2,180	2,255	1,999	1,999	-181	-8.30%	72,722	1.45억
2026-06-02	2,050	2,180	1,980	2,180	130	+6.34%	82,631	1.8억
2026-06-01	2,320	2,340	2,020	2,050	-270	-11.64%	123,030	2.52억
2026-05-29	2,435	2,435	2,195	2,320	-115	-4.72%	76,604	1.78억
2026-05-28	2,620	2,620	2,325	2,435	-165	-6.35%	74,546	1.82억
2026-05-27	2,840	2,840	2,515	2,600	-230	-8.13%	43,618	1.13억
2026-05-26	2,820	3,100	2,800	2,830	60	+2.17%	59,668	1.69억
2026-05-22	2,510	2,790	2,510	2,770	260	+10.36%	106,336	2.95억
2026-05-21	2,550	2,775	2,445	2,510	-40	-1.57%	57,765	1.45억
2026-05-20	2,720	2,720	2,485	2,550	-170	-6.25%	57,972	1.48억
2026-05-19	2,935	2,950	2,580	2,720	-235	-7.95%	117,561	3.2억
2026-05-18	3,385	3,385	2,770	2,955	-430	-12.70%	120,431	3.56억
2026-04-23	3,505	3,505	3,345	3,385	-50	-1.46%	91,832	3.11억
2026-04-22	3,450	3,465	3,350	3,435	-15	-0.43%	51,409	1.77억
2026-04-21	3,435	3,495	3,410	3,450	30	+0.88%	59,992	2.07억
2026-04-20	3,650	3,650	3,400	3,420	-220	-6.04%	159,712	5.46억
2026-04-17	3,605	3,690	3,500	3,640	35	+0.97%	109,819	4억
2026-04-16	3,525	3,800	3,510	3,605	95	+2.71%	371,973	13.41억
2026-04-15	3,445	3,530	3,420	3,510	95	+2.78%	51,588	1.81억
2026-04-14	3,395	3,440	3,375	3,415	20	+0.59%	32,494	1.11억
2026-04-13	3,360	3,425	3,270	3,395	35	+1.04%	19,477	6,612만
2026-04-10	3,320	3,415	3,275	3,360	45	+1.36%	47,194	1.59억
2026-04-09	3,420	3,420	3,285	3,315	-105	-3.07%	27,961	9,269만
2026-04-08	3,250	3,440	3,250	3,420	170	+5.23%	90,678	3.1억
2026-04-07	3,270	3,310	3,210	3,250	-15	-0.46%	28,568	9,285만
2026-04-06	3,470	3,475	3,125	3,265	-115	-3.40%	33,755	1.1억
2026-04-03	3,415	3,540	3,280	3,380	65	+1.96%	90,758	3.07억
2026-04-02	3,380	3,400	3,250	3,315	-65	-1.92%	44,278	1.47억
2026-04-01	3,275	3,395	3,275	3,380	105	+3.21%	18,649	6,303만
2026-03-31	3,350	3,370	3,235	3,275	-70	-2.09%	20,021	6,557만
2026-03-30	3,325	3,350	3,125	3,345	-5	-0.15%	54,976	1.84억
2026-03-27	3,275	3,390	3,275	3,350	45	+1.36%	32,546	1.09억
2026-03-26	3,350	3,485	3,300	3,305	-45	-1.34%	37,960	1.25억
2026-03-25	3,370	3,370	3,270	3,350	85	+2.60%	18,332	6,141만
2026-03-24	3,290	3,315	3,210	3,265	-55	-1.66%	29,373	9,590만
2026-03-23	3,175	3,390	3,175	3,320	-45	-1.34%	29,838	9,906만
2026-03-20	3,265	3,505	3,225	3,365	100	+3.06%	77,298	2.6억
2026-03-19	3,255	3,315	3,225	3,265	-20	-0.61%	19,495	6,365만
2026-03-18	3,275	3,360	3,235	3,285	0	0.00%	42,676	1.4억
2026-03-17	3,290	3,370	3,250	3,285	0	0.00%	22,563	7,412만
2026-03-16	3,445	3,445	3,285	3,285	-130	-3.81%	25,391	8,341만
2026-03-13	3,260	3,580	3,175	3,415	155	+4.75%	85,387	2.92억
2026-03-12	3,250	3,400	3,225	3,260	35	+1.09%	24,931	8,128만
2026-03-11	3,290	3,290	3,160	3,225	55	+1.74%	53,961	1.74억
2026-03-10	3,200	3,280	3,090	3,170	—	—	25,066	7,946만

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)