디케이락
105740KOSDAQ· 기타 기계 및 장비 제조업7,980원+50 (+0.63%)마감
52주 위치
6,17011,68033%신고가 대비 -31.68%
- 시가총액
- 811억
- PER
- 5.27
- PBR
- 0.58
- EPS(TTM)
- 1,513원
- BPS
- 13,651원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +11.0% | +12.4% | -21.0% | -17.7% | -18.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 7,970 | 8,040 | 7,910 | 7,980 | 50 | +0.63% | 34,217 | 2.73억 |
| 2026-09-18 | 7,840 | 7,980 | 7,780 | 7,930 | 60 | +0.76% | 51,051 | 4.05억 |
| 2026-09-17 | 7,860 | 7,880 | 7,770 | 7,870 | 20 | +0.25% | 23,178 | 1.82억 |
| 2026-09-16 | 7,780 | 7,880 | 7,700 | 7,850 | 90 | +1.16% | 33,958 | 2.67억 |
| 2026-09-15 | 7,850 | 7,880 | 7,700 | 7,760 | -90 | -1.15% | 43,140 | 3.35억 |
| 2026-09-14 | 7,950 | 7,950 | 7,750 | 7,850 | -30 | -0.38% | 23,586 | 1.85억 |
| 2026-09-11 | 7,840 | 7,920 | 7,810 | 7,880 | -10 | -0.13% | 13,285 | 1.05억 |
| 2026-09-10 | 7,900 | 7,900 | 7,710 | 7,890 | 40 | +0.51% | 27,737 | 2.19억 |
| 2026-09-09 | 7,990 | 7,990 | 7,850 | 7,850 | -30 | -0.38% | 34,798 | 2.73억 |
| 2026-09-08 | 7,730 | 8,030 | 7,730 | 7,880 | 180 | +2.34% | 53,557 | 4.22억 |
| 2026-09-07 | 7,860 | 7,940 | 7,700 | 7,700 | -160 | -2.04% | 51,810 | 3.99억 |
| 2026-09-04 | 7,850 | 7,990 | 7,770 | 7,860 | -110 | -1.38% | 52,326 | 4.11억 |
| 2026-09-03 | 7,880 | 8,600 | 7,710 | 7,970 | 110 | +1.40% | 642,392 | 51.2억 |
| 2026-09-02 | 7,960 | 7,970 | 7,740 | 7,860 | -120 | -1.50% | 38,583 | 3.03억 |
| 2026-09-01 | 7,850 | 7,980 | 7,770 | 7,980 | 90 | +1.14% | 39,624 | 3.16억 |
| 2026-08-31 | 7,840 | 7,910 | 7,570 | 7,890 | 50 | +0.64% | 52,600 | 4.15억 |
| 2026-08-28 | 7,760 | 7,870 | 7,650 | 7,840 | 20 | +0.26% | 42,674 | 3.35억 |
| 2026-08-27 | 7,470 | 7,850 | 7,350 | 7,820 | 360 | +4.83% | 86,490 | 6.76억 |
| 2026-08-26 | 7,250 | 7,550 | 7,170 | 7,460 | 210 | +2.90% | 113,199 | 8.44억 |
| 2026-08-25 | 7,060 | 7,250 | 6,790 | 7,250 | 220 | +3.13% | 72,054 | 5.22억 |
| 2026-08-24 | 7,280 | 7,280 | 7,000 | 7,030 | -160 | -2.23% | 91,989 | 6.47억 |
| 2026-08-21 | 7,180 | 7,270 | 6,980 | 7,190 | -20 | -0.28% | 45,061 | 3.24억 |
| 2026-08-20 | 7,370 | 7,500 | 7,140 | 7,210 | -150 | -2.04% | 100,094 | 7.22억 |
| 2026-08-19 | 7,550 | 7,550 | 7,260 | 7,360 | -320 | -4.17% | 94,625 | 6.96억 |
| 2026-08-18 | 7,700 | 7,770 | 7,500 | 7,680 | -20 | -0.26% | 62,203 | 4.78억 |
| 2026-08-14 | 7,820 | 7,890 | 7,590 | 7,700 | -130 | -1.66% | 38,861 | 2.99억 |
| 2026-08-13 | 7,950 | 7,960 | 7,680 | 7,830 | -120 | -1.51% | 68,682 | 5.38억 |
| 2026-08-12 | 7,550 | 8,200 | 7,470 | 7,950 | 400 | +5.30% | 201,561 | 16.02억 |
| 2026-08-11 | 7,420 | 7,720 | 7,290 | 7,550 | 140 | +1.89% | 63,476 | 4.79억 |
| 2026-08-10 | 7,250 | 7,530 | 7,210 | 7,410 | 210 | +2.92% | 94,020 | 6.97억 |
| 2026-08-07 | 6,960 | 7,200 | 6,910 | 7,200 | 240 | +3.45% | 68,681 | 4.95억 |
| 2026-08-06 | 6,980 | 6,980 | 6,810 | 6,960 | -20 | -0.29% | 51,560 | 3.59억 |
| 2026-08-05 | 6,940 | 7,040 | 6,900 | 6,980 | 120 | +1.75% | 37,074 | 2.59억 |
| 2026-08-04 | 6,680 | 6,860 | 6,660 | 6,860 | 180 | +2.69% | 41,126 | 2.82억 |
| 2026-08-03 | 6,690 | 6,810 | 6,580 | 6,680 | 80 | +1.21% | 38,351 | 2.56억 |
| 2026-07-31 | 6,620 | 6,690 | 6,450 | 6,600 | 210 | +3.29% | 58,241 | 3.84억 |
| 2026-07-30 | 6,310 | 6,570 | 6,230 | 6,390 | 80 | +1.27% | 59,781 | 3.82억 |
| 2026-07-29 | 6,660 | 6,950 | 6,190 | 6,310 | -400 | -5.96% | 106,654 | 6.73억 |
| 2026-07-28 | 7,040 | 7,050 | 6,660 | 6,710 | -330 | -4.69% | 43,408 | 2.91억 |
| 2026-07-27 | 6,970 | 7,150 | 6,850 | 7,040 | 80 | +1.15% | 46,757 | 3.29억 |
| 2026-07-24 | 6,660 | 7,040 | 6,560 | 6,960 | 300 | +4.50% | 84,237 | 5.86억 |
| 2026-07-23 | 6,330 | 6,670 | 6,330 | 6,660 | 300 | +4.72% | 60,790 | 4.05억 |
| 2026-07-22 | 6,470 | 6,520 | 6,300 | 6,360 | 30 | +0.47% | 36,485 | 2.32억 |
| 2026-07-21 | 6,230 | 6,370 | 6,170 | 6,330 | 0 | 0.00% | 57,814 | 3.66억 |
| 2026-07-20 | 6,520 | 6,590 | 6,250 | 6,330 | -210 | -3.21% | 54,581 | 3.45억 |
| 2026-07-16 | 6,650 | 6,660 | 6,410 | 6,540 | -110 | -1.65% | 30,765 | 2.01억 |
| 2026-07-15 | 6,400 | 6,670 | 6,400 | 6,650 | 270 | +4.23% | 19,670 | 1.31억 |
| 2026-07-14 | 6,500 | 6,500 | 6,230 | 6,380 | -120 | -1.85% | 79,934 | 5.1억 |
| 2026-07-13 | 6,710 | 6,820 | 6,410 | 6,500 | -170 | -2.55% | 51,449 | 3.34억 |
| 2026-07-10 | 6,410 | 6,730 | 6,410 | 6,670 | 210 | +3.25% | 25,518 | 1.7억 |
| 2026-07-09 | 6,500 | 6,560 | 6,290 | 6,460 | -10 | -0.15% | 40,511 | 2.62억 |
| 2026-07-08 | 6,640 | 6,750 | 6,350 | 6,470 | -230 | -3.43% | 58,070 | 3.76억 |
| 2026-07-07 | 6,690 | 6,900 | 6,570 | 6,700 | -160 | -2.33% | 52,377 | 3.51억 |
| 2026-07-06 | 6,960 | 6,980 | 6,730 | 6,860 | -110 | -1.58% | 24,843 | 1.7억 |
| 2026-07-03 | 6,880 | 6,970 | 6,600 | 6,970 | 120 | +1.75% | 35,783 | 2.49억 |
| 2026-07-02 | 7,050 | 7,050 | 6,750 | 6,850 | -200 | -2.84% | 51,694 | 3.54억 |
| 2026-07-01 | 6,910 | 7,180 | 6,740 | 7,050 | 150 | +2.17% | 35,463 | 2.5억 |
| 2026-06-30 | 6,960 | 7,090 | 6,760 | 6,900 | -90 | -1.29% | 33,995 | 2.35억 |
| 2026-06-29 | 6,450 | 7,010 | 6,450 | 6,990 | 410 | +6.23% | 54,694 | 3.82억 |
| 2026-06-26 | 6,650 | 6,700 | 6,370 | 6,580 | -110 | -1.64% | 90,169 | 5.93억 |
| 2026-06-25 | 7,040 | 7,210 | 6,690 | 6,690 | -350 | -4.97% | 64,770 | 4.33억 |
| 2026-06-24 | 6,580 | 7,120 | 6,500 | 7,040 | 290 | +4.30% | 76,521 | 5.39억 |
| 2026-06-23 | 6,740 | 6,910 | 6,570 | 6,750 | -120 | -1.75% | 144,010 | 9.72억 |
| 2026-06-22 | 7,080 | 7,080 | 6,750 | 6,870 | -230 | -3.24% | 60,480 | 4.15억 |
| 2026-06-19 | 7,090 | 7,150 | 6,850 | 7,100 | -50 | -0.70% | 80,393 | 5.71억 |
| 2026-06-18 | 7,440 | 7,440 | 7,030 | 7,150 | -280 | -3.77% | 56,999 | 4.08억 |
| 2026-06-17 | 7,520 | 7,630 | 7,320 | 7,430 | -10 | -0.13% | 88,115 | 6.55억 |
| 2026-06-16 | 7,150 | 7,540 | 7,090 | 7,440 | 310 | +4.35% | 83,601 | 6.22억 |
| 2026-06-15 | 7,170 | 7,260 | 7,050 | 7,130 | 90 | +1.28% | 60,026 | 4.28억 |
| 2026-06-12 | 6,900 | 7,290 | 6,830 | 7,040 | 290 | +4.30% | 64,322 | 4.53억 |
| 2026-06-11 | 6,560 | 6,750 | 6,460 | 6,750 | 50 | +0.75% | 48,856 | 3.3억 |
| 2026-06-10 | 6,690 | 6,870 | 6,550 | 6,700 | 10 | +0.15% | 59,139 | 3.96억 |
| 2026-06-09 | 6,370 | 6,750 | 6,370 | 6,690 | 290 | +4.53% | 61,872 | 4.14억 |
| 2026-06-08 | 6,460 | 6,780 | 6,210 | 6,400 | -500 | -7.25% | 109,307 | 7억 |
| 2026-06-05 | 7,050 | 7,050 | 6,770 | 6,900 | -140 | -1.99% | 79,179 | 5.46억 |
| 2026-06-04 | 6,930 | 7,235 | 6,880 | 7,040 | 110 | +1.59% | 63,040 | 4.44억 |
| 2026-06-02 | 7,070 | 7,070 | 6,780 | 6,930 | -160 | -2.26% | 90,647 | 6.28억 |
| 2026-06-01 | 7,450 | 7,480 | 7,020 | 7,090 | -390 | -5.21% | 110,013 | 7.8억 |
| 2026-05-29 | 7,780 | 7,790 | 7,370 | 7,480 | -300 | -3.86% | 145,283 | 10.87억 |
| 2026-05-28 | 8,200 | 8,200 | 7,570 | 7,780 | -320 | -3.95% | 107,972 | 8.4억 |
| 2026-05-27 | 8,320 | 8,460 | 7,950 | 8,100 | -300 | -3.57% | 145,342 | 11.77억 |
| 2026-05-26 | 8,750 | 8,840 | 8,300 | 8,400 | -280 | -3.23% | 149,620 | 12.57억 |
| 2026-05-22 | 8,740 | 9,140 | 8,640 | 8,680 | -50 | -0.57% | 148,941 | 12.93억 |
| 2026-05-21 | 8,520 | 8,840 | 8,520 | 8,730 | 310 | +3.68% | 90,857 | 7.93억 |
| 2026-05-20 | 8,740 | 8,740 | 8,260 | 8,420 | -320 | -3.66% | 94,555 | 7.96억 |
| 2026-05-19 | 8,890 | 8,980 | 8,500 | 8,740 | -140 | -1.58% | 48,472 | 4.24억 |
| 2026-05-18 | 8,980 | 8,990 | 8,530 | 8,880 | -120 | -1.33% | 142,709 | 12.67억 |
| 2026-05-15 | 9,420 | 9,550 | 8,920 | 9,000 | -380 | -4.05% | 180,029 | 16.2억 |
| 2026-05-14 | 9,470 | 9,550 | 9,330 | 9,380 | -120 | -1.26% | 84,246 | 7.9억 |
| 2026-05-13 | 9,710 | 9,850 | 9,460 | 9,500 | -210 | -2.16% | 85,624 | 8.13억 |
| 2026-05-12 | 10,070 | 10,290 | 9,530 | 9,710 | -350 | -3.48% | 136,130 | 13.22억 |
| 2026-05-11 | 10,330 | 10,650 | 9,950 | 10,060 | -270 | -2.61% | 144,055 | 14.49억 |
| 2026-05-08 | 10,480 | 10,480 | 10,150 | 10,330 | -150 | -1.43% | 91,561 | 9.46억 |
| 2026-05-07 | 10,530 | 10,600 | 10,260 | 10,480 | 10 | +0.10% | 92,867 | 9.73억 |
| 2026-05-06 | 10,980 | 10,990 | 10,100 | 10,470 | -280 | -2.60% | 173,309 | 18.15억 |
| 2026-05-04 | 10,910 | 10,940 | 10,700 | 10,750 | -50 | -0.46% | 144,457 | 15.53억 |
| 2026-04-30 | 11,200 | 11,210 | 10,690 | 10,800 | -360 | -3.23% | 167,531 | 18.09억 |
| 2026-04-29 | 11,300 | 11,300 | 10,940 | 11,160 | -60 | -0.53% | 204,703 | 22.84억 |
| 2026-04-28 | 10,830 | 11,340 | 10,660 | 11,220 | 440 | +4.08% | 575,141 | 64.53억 |
| 2026-04-27 | 10,690 | 11,040 | 10,610 | 10,780 | 160 | +1.51% | 214,684 | 23.14억 |
| 2026-04-24 | 10,380 | 10,960 | 10,370 | 10,620 | 240 | +2.31% | 345,652 | 36.71억 |
| 2026-04-23 | 10,750 | 10,760 | 10,240 | 10,380 | -270 | -2.54% | 166,376 | 17.27억 |
| 2026-04-22 | 10,240 | 10,690 | 10,100 | 10,650 | 410 | +4.00% | 314,636 | 33.51억 |
| 2026-04-21 | 10,190 | 10,340 | 10,120 | 10,240 | 170 | +1.69% | 105,431 | 10.8억 |
| 2026-04-20 | 10,230 | 10,300 | 10,060 | 10,070 | -150 | -1.47% | 90,808 | 9.14억 |
| 2026-04-17 | 10,190 | 10,300 | 10,050 | 10,220 | 30 | +0.29% | 87,803 | 8.97억 |
| 2026-04-16 | 10,300 | 10,360 | 10,100 | 10,190 | -100 | -0.97% | 122,928 | 12.53억 |
| 2026-04-15 | 10,460 | 10,460 | 10,210 | 10,290 | -60 | -0.58% | 132,160 | 13.6억 |
| 2026-04-14 | 10,450 | 10,450 | 10,210 | 10,350 | 20 | +0.19% | 133,091 | 13.77억 |
| 2026-04-13 | 10,300 | 10,600 | 10,170 | 10,330 | -50 | -0.48% | 189,537 | 19.58억 |
| 2026-04-10 | 10,360 | 10,500 | 10,230 | 10,380 | 360 | +3.59% | 436,879 | 45.35억 |
| 2026-04-09 | 10,000 | 10,340 | 9,770 | 10,020 | 20 | +0.20% | 293,316 | 29.39억 |
| 2026-04-08 | 9,670 | 10,190 | 9,600 | 10,000 | 560 | +5.93% | 321,801 | 32.18억 |
| 2026-04-07 | 9,980 | 10,000 | 9,330 | 9,440 | -450 | -4.55% | 115,934 | 10.94억 |
| 2026-04-06 | 9,960 | 10,090 | 9,710 | 9,890 | -50 | -0.50% | 128,488 | 12.71억 |
| 2026-04-03 | 9,650 | 10,240 | 9,610 | 9,940 | 550 | +5.86% | 227,625 | 22.63억 |
| 2026-04-02 | 9,710 | 9,790 | 9,200 | 9,390 | -300 | -3.10% | 99,169 | 9.31억 |
| 2026-04-01 | 9,600 | 9,740 | 9,520 | 9,690 | 360 | +3.86% | 59,906 | 5.8억 |
| 2026-03-31 | 9,370 | 9,700 | 9,090 | 9,330 | -40 | -0.43% | 117,966 | 11.01억 |
| 2026-03-30 | 9,370 | 9,470 | 9,010 | 9,370 | — | — | 47,443 | 4.45억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)