영우디에스피
143540KOSDAQ1,003원0 (0.00%)전일 종가 2026-09-18
52주 위치
6631,69833%신고가 대비 -40.93%
- 시가총액
- 447억
- PER
- 4.27
- PBR
- 1.26
- EPS(TTM)
- 235원
- BPS
- 797원
- 자사주비율
- 2.05%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.5% | -16.7% | -15.5% | +5.7% | +29.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,020 | 1,020 | 970 | 1,003 | 0 | 0.00% | 42,160 | 4,229만 |
| 2026-09-17 | 1,019 | 1,019 | 994 | 1,003 | -2 | -0.20% | 36,475 | 3,658만 |
| 2026-09-16 | 1,012 | 1,023 | 992 | 1,005 | -16 | -1.57% | 63,996 | 6,432만 |
| 2026-09-15 | 1,038 | 1,038 | 1,003 | 1,021 | 11 | +1.09% | 48,850 | 4,988만 |
| 2026-09-14 | 1,023 | 1,032 | 1,001 | 1,010 | -3 | -0.30% | 82,103 | 8,292만 |
| 2026-09-11 | 1,038 | 1,043 | 995 | 1,013 | -26 | -2.50% | 62,772 | 6,359만 |
| 2026-09-10 | 1,032 | 1,051 | 1,010 | 1,039 | 7 | +0.68% | 34,100 | 3,543만 |
| 2026-09-09 | 1,020 | 1,073 | 1,019 | 1,032 | -3 | -0.29% | 217,620 | 2.25억 |
| 2026-09-08 | 1,056 | 1,056 | 1,015 | 1,035 | -3 | -0.29% | 105,536 | 1.09억 |
| 2026-09-07 | 1,050 | 1,057 | 1,019 | 1,038 | -8 | -0.76% | 103,208 | 1.07억 |
| 2026-09-04 | 1,009 | 1,047 | 981 | 1,046 | 46 | +4.60% | 68,488 | 7,164만 |
| 2026-09-03 | 995 | 1,009 | 970 | 1,000 | -2 | -0.20% | 83,305 | 8,331만 |
| 2026-09-02 | 1,032 | 1,032 | 990 | 1,002 | -42 | -4.02% | 78,379 | 7,854만 |
| 2026-09-01 | 1,018 | 1,044 | 999 | 1,044 | 24 | +2.35% | 41,518 | 4,334만 |
| 2026-08-31 | 1,067 | 1,067 | 1,003 | 1,020 | -48 | -4.49% | 82,455 | 8,410만 |
| 2026-08-28 | 1,077 | 1,084 | 1,035 | 1,068 | 0 | 0.00% | 91,283 | 9,749만 |
| 2026-08-27 | 1,076 | 1,090 | 1,035 | 1,068 | -17 | -1.57% | 126,724 | 1.35억 |
| 2026-08-26 | 1,120 | 1,120 | 1,067 | 1,085 | 5 | +0.46% | 72,298 | 7,844만 |
| 2026-08-25 | 1,121 | 1,121 | 1,080 | 1,080 | -30 | -2.70% | 127,900 | 1.38억 |
| 2026-08-24 | 1,120 | 1,122 | 1,080 | 1,110 | -8 | -0.72% | 114,041 | 1.27억 |
| 2026-08-21 | 1,050 | 1,140 | 1,019 | 1,118 | 68 | +6.48% | 325,240 | 3.64억 |
| 2026-08-20 | 982 | 1,050 | 982 | 1,050 | 77 | +7.91% | 207,840 | 2.18억 |
| 2026-08-19 | 950 | 1,026 | 925 | 973 | 13 | +1.35% | 554,615 | 5.4억 |
| 2026-08-18 | 1,012 | 1,019 | 897 | 960 | -71 | -6.89% | 690,070 | 6.62억 |
| 2026-08-14 | 1,027 | 1,039 | 1,018 | 1,031 | 4 | +0.39% | 98,446 | 1.01억 |
| 2026-08-13 | 1,046 | 1,054 | 1,003 | 1,027 | -19 | -1.82% | 138,453 | 1.42억 |
| 2026-08-12 | 1,059 | 1,059 | 1,028 | 1,046 | -5 | -0.48% | 54,826 | 5,735만 |
| 2026-08-11 | 1,024 | 1,051 | 1,002 | 1,051 | 37 | +3.65% | 72,850 | 7,657만 |
| 2026-08-10 | 999 | 1,032 | 999 | 1,014 | -18 | -1.74% | 61,906 | 6,277만 |
| 2026-08-07 | 1,024 | 1,040 | 1,003 | 1,032 | 12 | +1.18% | 34,784 | 3,590만 |
| 2026-08-06 | 1,048 | 1,050 | 1,002 | 1,020 | -28 | -2.67% | 102,351 | 1.04억 |
| 2026-08-05 | 1,050 | 1,082 | 1,041 | 1,048 | 2 | +0.19% | 83,217 | 8,721만 |
| 2026-08-04 | 997 | 1,048 | 997 | 1,046 | 4 | +0.38% | 158,946 | 1.66억 |
| 2026-08-03 | 1,023 | 1,048 | 986 | 1,042 | 9 | +0.87% | 182,401 | 1.9억 |
| 2026-07-31 | 940 | 1,036 | 937 | 1,033 | 105 | +11.31% | 320,507 | 3.31억 |
| 2026-07-30 | 866 | 934 | 866 | 928 | 18 | +1.98% | 77,689 | 7,210만 |
| 2026-07-29 | 948 | 956 | 831 | 910 | -38 | -4.01% | 138,968 | 1.26억 |
| 2026-07-28 | 981 | 987 | 880 | 948 | -40 | -4.05% | 182,168 | 1.73억 |
| 2026-07-27 | 995 | 1,008 | 982 | 988 | -6 | -0.60% | 92,969 | 9,185만 |
| 2026-07-24 | 1,010 | 1,010 | 962 | 994 | -17 | -1.68% | 147,084 | 1.46억 |
| 2026-07-23 | 1,007 | 1,025 | 985 | 1,011 | -1 | -0.10% | 96,908 | 9,797만 |
| 2026-07-22 | 991 | 1,038 | 960 | 1,012 | 29 | +2.95% | 226,786 | 2.3억 |
| 2026-07-21 | 979 | 991 | 955 | 983 | -4 | -0.41% | 77,119 | 7,581만 |
| 2026-07-20 | 1,000 | 1,001 | 929 | 987 | -18 | -1.79% | 96,984 | 9,572만 |
| 2026-07-16 | 1,022 | 1,028 | 979 | 1,005 | -17 | -1.66% | 115,045 | 1.16억 |
| 2026-07-15 | 1,000 | 1,047 | 996 | 1,022 | 16 | +1.59% | 145,549 | 1.49억 |
| 2026-07-14 | 1,036 | 1,039 | 950 | 1,006 | -40 | -3.82% | 367,379 | 3.7억 |
| 2026-07-13 | 1,073 | 1,073 | 996 | 1,046 | -28 | -2.61% | 175,169 | 1.83억 |
| 2026-07-10 | 999 | 1,094 | 980 | 1,074 | 94 | +9.59% | 213,967 | 2.3억 |
| 2026-07-09 | 927 | 980 | 911 | 980 | 44 | +4.70% | 94,195 | 9,231만 |
| 2026-07-08 | 965 | 981 | 900 | 936 | -36 | -3.70% | 70,069 | 6,558만 |
| 2026-07-07 | 1,039 | 1,039 | 945 | 972 | -37 | -3.67% | 120,140 | 1.17억 |
| 2026-07-06 | 1,051 | 1,060 | 993 | 1,009 | -33 | -3.17% | 70,349 | 7,098만 |
| 2026-07-03 | 1,050 | 1,050 | 948 | 1,042 | 42 | +4.20% | 129,089 | 1.35억 |
| 2026-07-02 | 1,068 | 1,068 | 980 | 1,000 | -68 | -6.37% | 157,126 | 1.57억 |
| 2026-07-01 | 1,070 | 1,103 | 1,030 | 1,068 | -2 | -0.19% | 152,060 | 1.62억 |
| 2026-06-30 | 1,027 | 1,084 | 1,010 | 1,070 | 34 | +3.28% | 101,479 | 1.09억 |
| 2026-06-29 | 1,000 | 1,043 | 980 | 1,036 | 36 | +3.60% | 168,250 | 1.74억 |
| 2026-06-26 | 1,014 | 1,044 | 956 | 1,000 | -14 | -1.38% | 152,694 | 1.53억 |
| 2026-06-25 | 1,120 | 1,144 | 998 | 1,014 | -55 | -5.14% | 182,599 | 1.85억 |
| 2026-06-24 | 998 | 1,092 | 987 | 1,069 | 84 | +8.53% | 330,348 | 3.53억 |
| 2026-06-23 | 1,096 | 1,100 | 912 | 985 | -111 | -10.13% | 256,273 | 2.52억 |
| 2026-06-22 | 1,090 | 1,121 | 1,070 | 1,096 | -25 | -2.23% | 138,848 | 1.52억 |
| 2026-06-19 | 1,204 | 1,211 | 1,088 | 1,121 | -83 | -6.89% | 333,316 | 3.74억 |
| 2026-06-18 | 1,221 | 1,238 | 1,156 | 1,204 | -14 | -1.15% | 331,105 | 3.99억 |
| 2026-06-17 | 1,130 | 1,246 | 1,130 | 1,218 | 78 | +6.84% | 514,530 | 6.27억 |
| 2026-06-16 | 1,104 | 1,142 | 1,088 | 1,140 | 54 | +4.97% | 236,284 | 2.69억 |
| 2026-06-15 | 1,106 | 1,108 | 1,052 | 1,086 | 2 | +0.18% | 130,328 | 1.42억 |
| 2026-06-12 | 1,030 | 1,110 | 1,030 | 1,084 | 84 | +8.40% | 260,907 | 2.83억 |
| 2026-06-11 | 1,023 | 1,023 | 980 | 1,000 | 2 | +0.20% | 100,956 | 1.01억 |
| 2026-06-10 | 1,015 | 1,059 | 977 | 998 | -19 | -1.87% | 45 | 4만 |
| 2026-06-09 | 990 | 1,050 | 990 | 1,017 | 19 | +1.90% | 321,626 | 3.27억 |
| 2026-06-08 | 1,050 | 1,060 | 992 | 998 | -74 | -6.90% | 175,444 | 1.75억 |
| 2026-06-05 | 1,055 | 1,092 | 1,000 | 1,072 | 17 | +1.61% | 225,178 | 2.41억 |
| 2026-06-04 | 1,092 | 1,138 | 1,049 | 1,055 | -36 | -3.30% | 398,200 | 4.2억 |
| 2026-06-02 | 1,156 | 1,158 | 1,079 | 1,091 | -65 | -5.62% | 442,047 | 4.82억 |
| 2026-06-01 | 1,219 | 1,220 | 1,070 | 1,156 | -63 | -5.17% | 662,858 | 7.66억 |
| 2026-05-29 | 1,325 | 1,338 | 1,191 | 1,219 | -92 | -7.02% | 516,708 | 6.3억 |
| 2026-05-28 | 1,401 | 1,420 | 1,303 | 1,311 | -129 | -8.96% | 469,003 | 6.15억 |
| 2026-05-27 | 1,480 | 1,499 | 1,381 | 1,440 | -39 | -2.64% | 489,983 | 7.06억 |
| 2026-05-26 | 1,545 | 1,570 | 1,478 | 1,479 | -67 | -4.33% | 644,019 | 9.53억 |
| 2026-05-22 | 1,469 | 1,546 | 1,466 | 1,546 | 73 | +4.96% | 468,608 | 7.24억 |
| 2026-05-21 | 1,631 | 1,655 | 1,416 | 1,473 | -182 | -11.00% | 1,395,688 | 20.56억 |
| 2026-05-20 | 1,514 | 1,698 | 1,507 | 1,655 | 135 | +8.88% | 3,156,151 | 52.23억 |
| 2026-05-19 | 1,447 | 1,551 | 1,430 | 1,520 | 73 | +5.04% | 813,066 | 12.36억 |
| 2026-05-18 | 1,419 | 1,476 | 1,365 | 1,447 | 19 | +1.33% | 453,809 | 6.57억 |
| 2026-05-15 | 1,422 | 1,520 | 1,350 | 1,428 | 6 | +0.42% | 761,743 | 10.88억 |
| 2026-05-14 | 1,458 | 1,466 | 1,397 | 1,422 | -36 | -2.47% | 324,160 | 4.61억 |
| 2026-05-13 | 1,366 | 1,474 | 1,331 | 1,458 | 97 | +7.13% | 594,280 | 8.66억 |
| 2026-05-12 | 1,399 | 1,462 | 1,330 | 1,361 | 36 | +2.72% | 748,020 | 10.18억 |
| 2026-05-11 | 1,365 | 1,394 | 1,306 | 1,325 | -40 | -2.93% | 276,428 | 3.66억 |
| 2026-05-08 | 1,387 | 1,432 | 1,355 | 1,365 | -16 | -1.16% | 272,144 | 3.71억 |
| 2026-05-07 | 1,373 | 1,431 | 1,332 | 1,381 | 12 | +0.88% | 409,060 | 5.65억 |
| 2026-05-06 | 1,444 | 1,444 | 1,355 | 1,369 | -31 | -2.21% | 284,388 | 3.89억 |
| 2026-05-04 | 1,350 | 1,450 | 1,333 | 1,400 | 50 | +3.70% | 372,490 | 5.21억 |
| 2026-04-30 | 1,380 | 1,438 | 1,332 | 1,350 | -21 | -1.53% | 339,541 | 4.58억 |
| 2026-04-29 | 1,435 | 1,435 | 1,350 | 1,371 | -64 | -4.46% | 420,626 | 5.77억 |
| 2026-04-28 | 1,301 | 1,502 | 1,278 | 1,435 | 134 | +10.30% | 1,777,593 | 25.51억 |
| 2026-04-27 | 1,336 | 1,345 | 1,250 | 1,301 | -35 | -2.62% | 317,758 | 4.13억 |
| 2026-04-24 | 1,342 | 1,380 | 1,320 | 1,336 | -6 | -0.45% | 178,271 | 2.38억 |
| 2026-04-23 | 1,418 | 1,429 | 1,315 | 1,342 | -74 | -5.23% | 290,490 | 3.9억 |
| 2026-04-22 | 1,464 | 1,467 | 1,400 | 1,416 | -48 | -3.28% | 219,049 | 3.1억 |
| 2026-04-21 | 1,488 | 1,493 | 1,457 | 1,464 | -9 | -0.61% | 264,465 | 3.87억 |
| 2026-04-20 | 1,530 | 1,530 | 1,465 | 1,473 | -46 | -3.03% | 264,699 | 3.9억 |
| 2026-04-17 | 1,507 | 1,526 | 1,460 | 1,519 | 12 | +0.80% | 493,264 | 7.49억 |
| 2026-04-16 | 1,391 | 1,554 | 1,380 | 1,507 | 116 | +8.34% | 1,129,679 | 17.02억 |
| 2026-04-15 | 1,419 | 1,499 | 1,381 | 1,391 | -16 | -1.14% | 641,910 | 8.93억 |
| 2026-04-14 | 1,454 | 1,507 | 1,387 | 1,407 | 1 | +0.07% | 628,832 | 8.85억 |
| 2026-04-13 | 1,335 | 1,441 | 1,335 | 1,406 | 57 | +4.23% | 433,962 | 6.1억 |
| 2026-04-10 | 1,295 | 1,349 | 1,280 | 1,349 | 50 | +3.85% | 253,819 | 3.42억 |
| 2026-04-09 | 1,370 | 1,370 | 1,295 | 1,299 | -52 | -3.85% | 179,783 | 2.34억 |
| 2026-04-08 | 1,337 | 1,372 | 1,336 | 1,351 | 17 | +1.27% | 156,995 | 2.12억 |
| 2026-04-07 | 1,337 | 1,346 | 1,313 | 1,334 | -15 | -1.11% | 158,864 | 2.12억 |
| 2026-04-06 | 1,348 | 1,364 | 1,300 | 1,349 | 1 | +0.07% | 209,863 | 2.83억 |
| 2026-04-03 | 1,304 | 1,433 | 1,304 | 1,348 | 48 | +3.69% | 412,975 | 5.57억 |
| 2026-04-02 | 1,350 | 1,388 | 1,298 | 1,300 | -50 | -3.70% | 247,186 | 3.21억 |
| 2026-04-01 | 1,350 | 1,437 | 1,337 | 1,350 | 0 | 0.00% | 388,729 | 5.25억 |
| 2026-03-31 | 1,365 | 1,365 | 1,283 | 1,350 | -15 | -1.10% | 364,447 | 4.92억 |
| 2026-03-30 | 1,287 | 1,385 | 1,257 | 1,365 | 78 | +6.06% | 620,453 | 8.47억 |
| 2026-03-27 | 1,262 | 1,312 | 1,240 | 1,287 | — | — | 298,141 | 3.84억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)