덴티움

145720KOSPI

38,200원+650 (+1.73%)전일 종가 2026-09-18

52주 위치

35,00060,60013%신고가 대비 -36.96%

시가총액: 3,294억
PER: 10.82
PBR: 0.55
EPS(TTM): 3,529원
BPS: 69,121원
배당수익률: 1.57%
자사주비율: 4.16%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가38,200원

시가총액3,294억

52주 최고60,600원

52주 최저35,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.4%	-14.3%	-28.5%	-17.3%	-34.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	37,850	38,900	37,600	38,200	650	+1.73%	16,459	6.29억
2026-09-17	37,550	37,550	37,100	37,550	0	0.00%	5,984	2.25억
2026-09-16	37,100	37,900	36,950	37,550	250	+0.67%	11,783	4.42억
2026-09-15	37,750	38,200	37,000	37,300	-700	-1.84%	7,459	2.78억
2026-09-14	38,000	38,200	37,000	38,000	150	+0.40%	12,880	4.89억
2026-09-11	37,000	37,900	36,650	37,850	1,050	+2.85%	13,847	5.24억
2026-09-10	37,500	37,500	36,750	36,800	-700	-1.87%	19,186	7.06억
2026-09-09	37,300	38,050	37,200	37,500	300	+0.81%	9,513	3.57억
2026-09-08	38,250	38,450	37,100	37,200	-850	-2.23%	11,774	4.38억
2026-09-07	38,100	38,200	37,700	38,050	500	+1.33%	4,788	1.82억
2026-09-04	37,900	38,000	37,300	37,550	300	+0.81%	8,942	3.36억
2026-09-03	36,850	37,650	36,700	37,250	550	+1.50%	16,474	6.14억
2026-09-02	36,950	37,450	36,450	36,700	-650	-1.74%	9,178	3.37억
2026-09-01	37,500	37,500	36,900	37,350	-50	-0.13%	11,590	4.33억
2026-08-31	37,700	37,750	36,550	37,400	-800	-2.09%	13,333	4.99억
2026-08-28	37,150	38,250	36,750	38,200	1,100	+2.96%	16,829	6.43억
2026-08-27	37,200	37,500	36,900	37,100	-100	-0.27%	8,365	3.1억
2026-08-26	37,000	37,250	36,750	37,200	300	+0.81%	7,910	2.94억
2026-08-25	36,900	37,000	35,750	36,900	50	+0.14%	6,064	2.24억
2026-08-24	36,600	37,050	35,900	36,850	500	+1.38%	8,921	3.29억
2026-08-21	37,550	37,550	35,600	36,350	-1,250	-3.32%	28,485	10.35억
2026-08-20	37,700	38,450	37,200	37,600	100	+0.27%	33,155	12.47억
2026-08-19	38,100	38,100	37,200	37,500	-1,250	-3.23%	31,139	11.68억
2026-08-18	40,700	40,700	38,400	38,750	-1,950	-4.79%	33,566	13.01억
2026-08-14	40,700	41,050	40,150	40,700	-50	-0.12%	14,236	5.79억
2026-08-13	41,500	41,500	40,050	40,750	-750	-1.81%	24,303	9.9억
2026-08-12	43,400	43,450	41,200	41,500	-2,350	-5.36%	30,510	12.66억
2026-08-11	42,300	44,650	42,050	43,850	1,200	+2.81%	19,965	8.75억
2026-08-10	41,550	42,700	41,000	42,650	1,250	+3.02%	11,983	5.11억
2026-08-07	40,650	41,450	40,100	41,400	750	+1.85%	12,128	5.02억
2026-08-06	40,250	40,900	39,700	40,650	0	0.00%	18,471	7.51억
2026-08-05	40,000	41,300	39,850	40,650	1,300	+3.30%	19,285	7.84억
2026-08-04	38,200	39,900	38,200	39,350	850	+2.21%	15,455	6.08억
2026-08-03	37,850	38,900	37,300	38,500	200	+0.52%	11,431	4.4억
2026-07-31	36,500	38,300	36,500	38,300	1,900	+5.22%	13,274	5.08억
2026-07-30	35,000	37,750	35,000	36,400	0	0.00%	12,362	4.5억
2026-07-29	37,800	38,500	35,850	36,400	-1,650	-4.34%	25,354	9.23억
2026-07-28	40,000	40,200	37,600	38,050	-1,900	-4.76%	15,296	5.82억
2026-07-27	39,300	40,500	38,700	39,950	1,200	+3.10%	9,344	3.73억
2026-07-24	38,700	39,500	38,100	38,750	-50	-0.13%	17,451	6.76억
2026-07-23	37,650	38,850	37,250	38,800	1,400	+3.74%	20,615	8억
2026-07-22	38,150	38,600	37,250	37,400	-400	-1.06%	18,469	6.91억
2026-07-21	37,900	38,300	37,350	37,800	-150	-0.40%	16,684	6.31억
2026-07-20	40,100	40,100	37,950	37,950	-2,300	-5.71%	29,967	11.37억
2026-07-16	39,850	40,600	39,550	40,250	-150	-0.37%	10,444	4.2억
2026-07-15	39,950	40,700	39,650	40,400	850	+2.15%	12,877	5.2억
2026-07-14	40,000	40,450	38,400	39,550	-1,400	-3.42%	49,979	19.77억
2026-07-13	41,550	41,900	39,250	40,950	-700	-1.68%	24,477	10.02억
2026-07-10	39,100	42,100	39,100	41,650	2,650	+6.79%	26,238	10.93억
2026-07-09	38,800	40,000	38,600	39,000	-350	-0.89%	18,926	7.38억
2026-07-08	40,500	40,650	38,800	39,350	-950	-2.36%	18,792	7.39억
2026-07-07	39,900	41,450	39,350	40,300	400	+1.00%	21,693	8.74억
2026-07-06	39,550	40,600	39,450	39,900	300	+0.76%	16,017	6.39억
2026-07-03	39,200	39,900	38,250	39,600	300	+0.76%	19,593	7.76억
2026-07-02	40,250	40,800	39,050	39,300	-950	-2.36%	58,194	22.87억
2026-07-01	40,350	40,500	39,150	40,250	550	+1.39%	29,770	11.98억
2026-06-30	41,200	41,550	39,550	39,700	-1,700	-4.11%	29,454	11.69억
2026-06-29	38,300	41,450	38,100	41,400	3,100	+8.09%	36,923	15.29억
2026-06-26	40,450	40,550	37,550	38,300	-1,650	-4.13%	52,346	20.05억
2026-06-25	40,800	41,250	39,950	39,950	-250	-0.62%	23,831	9.52억
2026-06-24	41,750	41,750	39,950	40,200	-850	-2.07%	32,495	13.06억
2026-06-23	42,800	43,150	40,950	41,050	-1,950	-4.53%	25,640	10.53억
2026-06-22	43,950	44,450	42,700	43,000	-1,350	-3.04%	29,489	12.68억
2026-06-19	44,750	44,750	43,050	44,350	-200	-0.45%	21,115	9.36억
2026-06-18	45,900	46,050	44,350	44,550	-1,500	-3.26%	27,798	12.38억
2026-06-17	45,600	46,750	45,500	46,050	50	+0.11%	40,352	18.58억
2026-06-16	46,000	46,550	45,900	46,000	-500	-1.08%	15,660	7.2억
2026-06-15	45,650	46,500	44,900	46,500	850	+1.86%	34,229	15.92억
2026-06-12	45,450	46,450	45,000	45,650	1,000	+2.24%	38,916	17.77억
2026-06-11	43,400	45,300	43,150	44,650	700	+1.59%	31,171	13.92억
2026-06-10	43,850	45,050	43,350	43,950	-550	-1.24%	20,917	9.19억
2026-06-09	43,850	45,500	42,500	44,500	1,600	+3.73%	27,927	12.43억
2026-06-08	43,650	44,100	42,900	42,900	-2,200	-4.88%	32,277	13.85억
2026-06-05	45,500	46,050	41,900	45,100	-950	-2.06%	27,298	12.31억
2026-06-04	45,200	46,450	45,000	46,050	150	+0.33%	27,894	12.85억
2026-06-02	44,800	45,900	43,500	45,900	450	+0.99%	42,841	19.66억
2026-06-01	46,700	46,750	44,800	45,450	-1,250	-2.68%	41,532	18.88억
2026-05-29	47,450	47,900	46,350	46,700	-700	-1.48%	29,838	13.93억
2026-05-28	48,400	48,400	46,150	47,400	-800	-1.66%	39,406	18.68억
2026-05-27	50,000	50,500	48,200	48,200	-2,300	-4.55%	37,807	18.22억
2026-05-26	51,500	51,700	50,200	50,500	-600	-1.17%	31,005	15.66억
2026-05-22	48,650	51,100	48,450	51,100	2,850	+5.91%	46,952	23.99억
2026-05-21	47,150	48,900	47,150	48,250	1,850	+3.99%	31,704	15.3억
2026-05-20	47,500	47,500	45,900	46,400	-1,150	-2.42%	43,928	20.38억
2026-05-19	49,400	49,500	47,250	47,550	-1,950	-3.94%	50,230	23.88억
2026-05-18	51,200	51,200	48,800	49,500	-2,200	-4.26%	45,712	22.63억
2026-05-15	54,300	54,300	51,100	51,700	-2,200	-4.08%	66,942	34.61억
2026-05-14	52,900	54,600	52,500	53,900	700	+1.32%	70,430	37.96억
2026-05-13	53,500	53,900	50,900	53,200	2,700	+5.35%	93,913	49.96억
2026-05-12	51,400	51,700	49,550	50,500	-1,000	-1.94%	41,980	21.2억
2026-05-11	51,500	52,400	50,700	51,500	400	+0.78%	32,054	16.51억
2026-05-08	50,800	51,200	50,000	51,100	0	0.00%	40,157	20.52억
2026-05-07	51,500	51,900	50,600	51,100	-200	-0.39%	43,653	22.31억
2026-05-06	53,000	53,000	51,100	51,300	-1,500	-2.84%	47,382	24.31억
2026-05-04	53,400	53,800	52,400	52,800	-500	-0.94%	32,724	17.28억
2026-04-30	54,600	54,700	52,900	53,300	-800	-1.48%	33,307	17.75억
2026-04-29	54,600	54,600	53,600	54,100	-400	-0.73%	29,702	16.07억
2026-04-28	53,400	54,600	53,050	54,500	1,300	+2.44%	45,872	25억
2026-04-27	54,000	54,500	52,800	53,200	-800	-1.48%	45,613	24.27억
2026-04-24	53,000	54,400	53,000	54,000	1,000	+1.89%	35,453	19.14억
2026-04-23	54,000	54,300	52,300	53,000	-500	-0.93%	43,623	23.12억
2026-04-22	54,000	54,200	53,300	53,500	-1,000	-1.83%	33,771	18.07억
2026-04-21	55,900	56,000	54,100	54,500	-1,200	-2.15%	35,315	19.25억
2026-04-20	57,000	57,100	55,300	55,700	-400	-0.71%	31,890	17.76억
2026-04-17	57,000	57,300	55,500	56,100	-500	-0.88%	54,868	30.78억
2026-04-16	54,300	56,900	54,000	56,600	2,800	+5.20%	69,270	39.21억
2026-04-15	53,500	53,900	53,200	53,800	500	+0.94%	34,173	18.39억
2026-04-14	53,300	54,000	52,500	53,300	200	+0.38%	22,846	12.18억
2026-04-13	50,700	53,400	50,300	53,100	1,600	+3.11%	53,968	28.66억
2026-04-10	51,300	52,100	51,100	51,500	300	+0.59%	26,471	13.63억
2026-04-09	49,700	51,600	49,700	51,200	1,350	+2.71%	42,868	21.95억
2026-04-08	50,300	50,500	49,750	49,850	1,000	+2.05%	29,601	14.76억
2026-04-07	50,000	50,500	48,550	48,850	-1,000	-2.01%	28,860	14.1억
2026-04-06	50,900	51,300	49,750	49,850	-1,150	-2.25%	24,339	12.13억
2026-04-03	50,700	51,800	50,300	51,000	1,400	+2.82%	188,561	96.17억
2026-04-02	52,700	53,000	49,150	49,600	-3,100	-5.88%	57,831	28.68억
2026-04-01	52,400	52,900	51,800	52,700	1,500	+2.93%	134,264	70.76억
2026-03-31	51,000	53,300	50,500	51,200	-400	-0.78%	30,181	15.45억
2026-03-30	51,700	52,400	50,500	51,600	-1,400	-2.64%	26,150	13.49억
2026-03-27	53,200	53,200	51,500	53,000	—	—	36,034	19.1억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)