DSR
155660KOSPI4,445원0 (0.00%)전일 종가 2026-09-18
52주 위치
3,6304,80070%신고가 대비 -7.40%
- 시가총액
- 711억
- PER
- 2.26
- PBR
- 0.27
- EPS(TTM)
- 1,970원
- BPS
- 16,532원
- 배당수익률
- 5.62%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.3% | +4.8% | +8.4% | +13.8% | +17.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,445 | 4,445 | 4,395 | 4,445 | 0 | 0.00% | 4,264 | 1,895만 |
| 2026-09-17 | 4,400 | 4,445 | 4,350 | 4,445 | 45 | +1.02% | 12,023 | 5,344만 |
| 2026-09-16 | 4,405 | 4,405 | 4,360 | 4,400 | -5 | -0.11% | 8,772 | 3,860만 |
| 2026-09-15 | 4,430 | 4,430 | 4,340 | 4,405 | 20 | +0.46% | 11,437 | 5,038만 |
| 2026-09-14 | 4,415 | 4,415 | 4,365 | 4,385 | -30 | -0.68% | 1,584 | 695만 |
| 2026-09-11 | 4,410 | 4,425 | 4,340 | 4,415 | 5 | +0.11% | 12,463 | 5,502만 |
| 2026-09-10 | 4,330 | 4,425 | 4,330 | 4,410 | 55 | +1.26% | 10,699 | 4,718만 |
| 2026-09-09 | 4,350 | 4,385 | 4,340 | 4,355 | -10 | -0.23% | 8,263 | 3,599만 |
| 2026-09-08 | 4,450 | 4,450 | 4,360 | 4,365 | -15 | -0.34% | 8,021 | 3,501만 |
| 2026-09-07 | 4,470 | 4,485 | 4,380 | 4,380 | -90 | -2.01% | 7,020 | 3,075만 |
| 2026-09-04 | 4,495 | 4,510 | 4,425 | 4,470 | -25 | -0.56% | 25,105 | 1.12억 |
| 2026-09-03 | 4,500 | 4,580 | 4,465 | 4,495 | -5 | -0.11% | 8,070 | 3,627만 |
| 2026-09-02 | 4,340 | 4,600 | 4,340 | 4,500 | 65 | +1.47% | 14,773 | 6,648만 |
| 2026-09-01 | 4,440 | 4,440 | 4,370 | 4,435 | 30 | +0.68% | 8,582 | 3,806만 |
| 2026-08-31 | 4,430 | 4,430 | 4,350 | 4,405 | -25 | -0.56% | 9,763 | 4,301만 |
| 2026-08-28 | 4,410 | 4,430 | 4,345 | 4,430 | 65 | +1.49% | 20,829 | 9,227만 |
| 2026-08-27 | 4,430 | 4,430 | 4,330 | 4,365 | -65 | -1.47% | 17,970 | 7,844만 |
| 2026-08-26 | 4,395 | 4,430 | 4,310 | 4,430 | 55 | +1.26% | 25,473 | 1.13억 |
| 2026-08-25 | 4,315 | 4,375 | 4,240 | 4,375 | 60 | +1.39% | 35,679 | 1.56억 |
| 2026-08-24 | 4,385 | 4,385 | 4,300 | 4,315 | -65 | -1.48% | 12,878 | 5,557만 |
| 2026-08-21 | 4,340 | 4,445 | 4,317 | 4,380 | -75 | -1.68% | 45,842 | 2.01억 |
| 2026-08-20 | 4,605 | 4,610 | 4,400 | 4,455 | -150 | -3.26% | 56,632 | 2.52억 |
| 2026-08-19 | 4,755 | 4,755 | 4,530 | 4,605 | -40 | -0.86% | 33,489 | 1.54억 |
| 2026-08-18 | 4,745 | 4,750 | 4,590 | 4,645 | -145 | -3.03% | 84,351 | 3.92억 |
| 2026-08-14 | 4,605 | 4,795 | 4,605 | 4,790 | 185 | +4.02% | 43,539 | 2.09억 |
| 2026-08-13 | 4,710 | 4,710 | 4,590 | 4,605 | -110 | -2.33% | 27,244 | 1.25억 |
| 2026-08-12 | 4,750 | 4,760 | 4,650 | 4,715 | -35 | -0.74% | 30,032 | 1.42억 |
| 2026-08-11 | 4,670 | 4,755 | 4,655 | 4,750 | 65 | +1.39% | 36,190 | 1.72억 |
| 2026-08-10 | 4,620 | 4,685 | 4,570 | 4,685 | 65 | +1.41% | 27,916 | 1.31억 |
| 2026-08-07 | 4,520 | 4,620 | 4,510 | 4,620 | 100 | +2.21% | 44,979 | 2.08억 |
| 2026-08-06 | 4,565 | 4,575 | 4,475 | 4,520 | -45 | -0.99% | 16,787 | 7,588만 |
| 2026-08-05 | 4,435 | 4,600 | 4,435 | 4,565 | 90 | +2.01% | 21,106 | 9,635만 |
| 2026-08-04 | 4,355 | 4,480 | 4,150 | 4,475 | 170 | +3.95% | 36,932 | 1.65억 |
| 2026-08-03 | 4,285 | 4,415 | 4,285 | 4,305 | -5 | -0.12% | 11,941 | 5,141만 |
| 2026-07-31 | 4,305 | 4,380 | 4,225 | 4,310 | 20 | +0.47% | 29,770 | 1.28억 |
| 2026-07-30 | 4,295 | 4,375 | 4,200 | 4,290 | -5 | -0.12% | 25,414 | 1.09억 |
| 2026-07-29 | 4,480 | 4,485 | 4,120 | 4,295 | -85 | -1.94% | 46,101 | 1.98억 |
| 2026-07-28 | 4,565 | 4,570 | 4,300 | 4,380 | -185 | -4.05% | 68,243 | 2.99억 |
| 2026-07-27 | 4,705 | 4,800 | 4,525 | 4,565 | -125 | -2.67% | 82,854 | 3.78억 |
| 2026-07-24 | 4,495 | 4,690 | 4,470 | 4,690 | 195 | +4.34% | 100,873 | 4.73억 |
| 2026-07-23 | 4,450 | 4,565 | 4,435 | 4,495 | 45 | +1.01% | 22,431 | 1.01억 |
| 2026-07-22 | 4,590 | 4,590 | 4,410 | 4,450 | -125 | -2.73% | 30,491 | 1.36억 |
| 2026-07-21 | 4,510 | 4,600 | 4,485 | 4,575 | 65 | +1.44% | 39,137 | 1.79억 |
| 2026-07-20 | 4,410 | 4,565 | 4,380 | 4,510 | 80 | +1.81% | 31,990 | 1.44억 |
| 2026-07-16 | 4,515 | 4,530 | 4,410 | 4,430 | -85 | -1.88% | 18,562 | 8,223만 |
| 2026-07-15 | 4,500 | 4,570 | 4,480 | 4,515 | 35 | +0.78% | 20,344 | 9,185만 |
| 2026-07-14 | 4,490 | 4,530 | 4,435 | 4,480 | -10 | -0.22% | 21,238 | 9,515만 |
| 2026-07-13 | 4,440 | 4,620 | 4,350 | 4,490 | 0 | 0.00% | 51,844 | 2.33억 |
| 2026-07-10 | 4,345 | 4,575 | 4,345 | 4,490 | 150 | +3.46% | 35,170 | 1.58억 |
| 2026-07-09 | 4,360 | 4,440 | 4,285 | 4,340 | -20 | -0.46% | 36,784 | 1.6억 |
| 2026-07-08 | 4,415 | 4,520 | 4,350 | 4,360 | -155 | -3.43% | 51,319 | 2.24억 |
| 2026-07-07 | 4,550 | 4,550 | 4,430 | 4,515 | 5 | +0.11% | 37,037 | 1.67억 |
| 2026-07-06 | 4,565 | 4,630 | 4,475 | 4,510 | -45 | -0.99% | 42,297 | 1.91억 |
| 2026-07-03 | 4,435 | 4,555 | 4,375 | 4,555 | 120 | +2.71% | 64,456 | 2.94억 |
| 2026-07-02 | 4,415 | 4,505 | 4,385 | 4,435 | -20 | -0.45% | 51,408 | 2.28억 |
| 2026-07-01 | 4,340 | 4,455 | 4,300 | 4,455 | 135 | +3.13% | 87,413 | 3.89억 |
| 2026-06-30 | 4,235 | 4,375 | 4,135 | 4,320 | 80 | +1.89% | 77,163 | 3.33억 |
| 2026-06-29 | 4,105 | 4,290 | 4,105 | 4,240 | 205 | +5.08% | 53,026 | 2.25억 |
| 2026-06-26 | 4,080 | 4,110 | 3,960 | 4,035 | -50 | -1.22% | 87,889 | 3.55억 |
| 2026-06-25 | 4,065 | 4,140 | 4,065 | 4,085 | 20 | +0.49% | 48,020 | 1.96억 |
| 2026-06-24 | 4,045 | 4,160 | 3,975 | 4,065 | 65 | +1.63% | 137,535 | 5.59억 |
| 2026-06-23 | 4,145 | 4,235 | 3,970 | 4,000 | -145 | -3.50% | 99,828 | 3.99억 |
| 2026-06-22 | 4,105 | 4,155 | 4,105 | 4,145 | 55 | +1.34% | 11,996 | 4,972만 |
| 2026-06-19 | 4,240 | 4,240 | 4,090 | 4,090 | -150 | -3.54% | 24,283 | 9,932만 |
| 2026-06-18 | 4,350 | 4,350 | 4,235 | 4,240 | -110 | -2.53% | 12,138 | 5,147만 |
| 2026-06-17 | 4,360 | 4,360 | 4,285 | 4,350 | 30 | +0.69% | 17,042 | 7,413만 |
| 2026-06-16 | 4,290 | 4,320 | 4,270 | 4,320 | 30 | +0.70% | 17,284 | 7,467만 |
| 2026-06-15 | 4,340 | 4,360 | 4,265 | 4,290 | 10 | +0.23% | 30,712 | 1.32억 |
| 2026-06-12 | 4,195 | 4,330 | 4,170 | 4,280 | 120 | +2.88% | 41,688 | 1.78억 |
| 2026-06-11 | 4,125 | 4,160 | 4,060 | 4,160 | 45 | +1.09% | 7,264 | 3,022만 |
| 2026-06-10 | 4,120 | 4,120 | 4,015 | 4,115 | -5 | -0.12% | 21,414 | 8,812만 |
| 2026-06-09 | 3,970 | 4,120 | 3,970 | 4,120 | 150 | +3.78% | 22,051 | 9,085만 |
| 2026-06-08 | 3,990 | 4,030 | 3,950 | 3,970 | -105 | -2.58% | 16,273 | 6,460만 |
| 2026-06-05 | 4,065 | 4,075 | 3,990 | 4,075 | 10 | +0.25% | 24,627 | 1억 |
| 2026-06-04 | 4,100 | 4,180 | 4,045 | 4,065 | -35 | -0.85% | 52,679 | 2.14억 |
| 2026-06-02 | 4,070 | 4,150 | 3,995 | 4,100 | 30 | +0.74% | 42,127 | 1.73억 |
| 2026-06-01 | 4,105 | 4,145 | 3,960 | 4,070 | -75 | -1.81% | 105,181 | 4.28억 |
| 2026-05-29 | 4,180 | 4,180 | 4,075 | 4,145 | -60 | -1.43% | 27,452 | 1.14억 |
| 2026-05-28 | 4,215 | 4,275 | 4,120 | 4,205 | -10 | -0.24% | 21,504 | 9,042만 |
| 2026-05-27 | 4,280 | 4,305 | 4,150 | 4,215 | -90 | -2.09% | 55,811 | 2.35억 |
| 2026-05-26 | 4,415 | 4,450 | 4,270 | 4,305 | -110 | -2.49% | 44,959 | 1.94억 |
| 2026-05-22 | 4,410 | 4,475 | 4,385 | 4,415 | 5 | +0.11% | 26,695 | 1.18억 |
| 2026-05-21 | 4,285 | 4,410 | 4,285 | 4,410 | 125 | +2.92% | 54,372 | 2.4억 |
| 2026-05-20 | 4,345 | 4,345 | 4,210 | 4,285 | -60 | -1.38% | 41,482 | 1.78억 |
| 2026-05-19 | 4,480 | 4,480 | 4,320 | 4,345 | -105 | -2.36% | 16,975 | 7,376만 |
| 2026-05-18 | 4,380 | 4,545 | 4,200 | 4,450 | 70 | +1.60% | 86,268 | 3.84억 |
| 2026-05-15 | 4,200 | 4,415 | 4,125 | 4,380 | 195 | +4.66% | 77,986 | 3.42억 |
| 2026-05-14 | 4,115 | 4,195 | 4,085 | 4,185 | 85 | +2.07% | 113,912 | 4.77억 |
| 2026-05-13 | 4,230 | 4,230 | 4,100 | 4,100 | -110 | -2.61% | 33,230 | 1.36억 |
| 2026-05-12 | 4,300 | 4,355 | 4,180 | 4,210 | -90 | -2.09% | 50,234 | 2.11억 |
| 2026-05-11 | 4,410 | 4,430 | 4,280 | 4,300 | -130 | -2.93% | 28,567 | 1.23억 |
| 2026-05-08 | 4,440 | 4,440 | 4,380 | 4,430 | -10 | -0.23% | 24,772 | 1.1억 |
| 2026-05-07 | 4,500 | 4,600 | 4,440 | 4,440 | -40 | -0.89% | 43,791 | 1.94억 |
| 2026-05-06 | 4,600 | 4,700 | 4,475 | 4,480 | -120 | -2.61% | 95,676 | 4.29억 |
| 2026-05-04 | 4,505 | 4,660 | 4,495 | 4,600 | 95 | +2.11% | 81,864 | 3.77억 |
| 2026-04-30 | 4,600 | 4,600 | 4,495 | 4,505 | -95 | -2.07% | 26,122 | 1.18억 |
| 2026-04-29 | 4,470 | 4,605 | 4,435 | 4,600 | 130 | +2.91% | 86,032 | 3.96억 |
| 2026-04-28 | 4,460 | 4,505 | 4,425 | 4,470 | 10 | +0.22% | 41,666 | 1.86억 |
| 2026-04-27 | 4,510 | 4,520 | 4,450 | 4,460 | -40 | -0.89% | 37,648 | 1.68억 |
| 2026-04-24 | 4,390 | 4,500 | 4,390 | 4,500 | 110 | +2.51% | 19,921 | 8,964만 |
| 2026-04-23 | 4,425 | 4,425 | 4,325 | 4,390 | -35 | -0.79% | 27,333 | 1.2억 |
| 2026-04-22 | 4,490 | 4,490 | 4,405 | 4,425 | -65 | -1.45% | 32,739 | 1.45억 |
| 2026-04-21 | 4,505 | 4,540 | 4,450 | 4,490 | -5 | -0.11% | 37,869 | 1.7억 |
| 2026-04-20 | 4,530 | 4,530 | 4,475 | 4,495 | -35 | -0.77% | 30,104 | 1.35억 |
| 2026-04-17 | 4,485 | 4,542 | 4,455 | 4,530 | 45 | +1.00% | 43,247 | 1.96억 |
| 2026-04-16 | 4,460 | 4,500 | 4,460 | 4,485 | 10 | +0.22% | 27,561 | 1.24억 |
| 2026-04-15 | 4,425 | 4,480 | 4,420 | 4,475 | 60 | +1.36% | 40,297 | 1.8억 |
| 2026-04-14 | 4,445 | 4,470 | 4,345 | 4,415 | -30 | -0.67% | 43,127 | 1.9억 |
| 2026-04-13 | 4,405 | 4,530 | 4,405 | 4,445 | 40 | +0.91% | 66,575 | 2.96억 |
| 2026-04-10 | 4,290 | 4,445 | 4,290 | 4,405 | 135 | +3.16% | 75,499 | 3.33억 |
| 2026-04-09 | 4,235 | 4,270 | 4,210 | 4,270 | 40 | +0.95% | 13,689 | 5,845만 |
| 2026-04-08 | 4,210 | 4,260 | 4,210 | 4,230 | 30 | +0.71% | 40,518 | 1.71억 |
| 2026-04-07 | 4,240 | 4,275 | 4,180 | 4,200 | -50 | -1.18% | 26,068 | 1.09억 |
| 2026-04-06 | 4,280 | 4,320 | 4,235 | 4,250 | 20 | +0.47% | 38,099 | 1.62억 |
| 2026-04-03 | 4,125 | 4,250 | 4,125 | 4,230 | 125 | +3.05% | 69,064 | 2.92억 |
| 2026-04-02 | 4,180 | 4,230 | 4,095 | 4,105 | -75 | -1.79% | 53,183 | 2.18억 |
| 2026-04-01 | 4,185 | 4,245 | 4,130 | 4,180 | 80 | +1.95% | 47,326 | 1.98억 |
| 2026-03-31 | 4,145 | 4,190 | 4,085 | 4,100 | -85 | -2.03% | 57,040 | 2.34억 |
| 2026-03-30 | 4,150 | 4,190 | 4,050 | 4,185 | -35 | -0.83% | 41,543 | 1.74억 |
| 2026-03-27 | 4,275 | 4,275 | 4,140 | 4,220 | — | — | 47,693 | 2.01억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)