디바이스

187870KOSDAQ· 기타 기계 및 장비 제조업

10,340원+180 (+1.77%)전일 종가 2026-09-18

52주 위치

5,55529,70020%신고가 대비 -65.19%

시가총액: 1,424억
PER: 2.68
PBR: 0.82
EPS(TTM): 3,859원
BPS: 12,673원
배당수익률: 6.29%
자사주비율: 2.20%
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 종가10,340원

시가총액1,424억

52주 최고29,700원

52주 최저5,555원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-14.9%	-51.8%	+5.7%	+49.5%	+63.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	10,160	10,600	10,160	10,340	180	+1.77%	67,121	6.94억
2026-09-17	9,900	10,350	9,860	10,160	220	+2.21%	47,283	4.8억
2026-09-16	9,800	9,940	9,590	9,940	140	+1.43%	28,101	2.79억
2026-09-15	9,810	10,040	9,600	9,800	-140	-1.41%	76,203	7.47억
2026-09-14	10,000	10,010	9,730	9,940	-60	-0.60%	37,570	3.73억
2026-09-11	10,200	10,200	9,920	10,000	-320	-3.10%	63,207	6.32억
2026-09-10	10,180	10,550	10,060	10,320	10	+0.10%	87,150	8.99억
2026-09-09	10,300	10,580	10,240	10,310	10	+0.10%	54,349	5.6억
2026-09-08	10,560	10,710	10,220	10,300	-260	-2.46%	68,673	7.07억
2026-09-07	10,400	10,670	10,380	10,560	190	+1.83%	69,836	7.37억
2026-09-04	10,300	10,500	10,040	10,370	70	+0.68%	63,351	6.57억
2026-09-03	10,500	10,550	10,160	10,300	-140	-1.34%	59,380	6.12억
2026-09-02	10,800	10,800	10,350	10,440	-600	-5.43%	45,413	4.74억
2026-09-01	10,610	11,160	10,250	11,040	240	+2.22%	87,715	9.68억
2026-08-31	10,610	10,850	9,690	10,800	-60	-0.55%	53,664	5.8억
2026-08-28	11,100	11,240	10,670	10,860	-260	-2.34%	72,033	7.82억
2026-08-27	11,230	11,450	10,970	11,120	-110	-0.98%	38,758	4.31억
2026-08-26	11,190	11,320	10,810	11,230	90	+0.81%	45,001	5.05억
2026-08-25	10,740	11,160	10,390	11,140	300	+2.77%	42,815	4.77억
2026-08-24	10,800	11,150	10,690	10,840	40	+0.37%	39,212	4.25억
2026-08-21	11,400	11,400	10,500	10,800	-680	-5.92%	139,334	15.05억
2026-08-20	11,730	11,920	11,300	11,480	-20	-0.17%	136,648	15.69억
2026-08-19	11,590	11,930	11,370	11,500	-650	-5.35%	136,367	15.68억
2026-08-18	12,850	13,090	12,030	12,150	-700	-5.45%	138,660	16.85억
2026-08-14	12,900	14,090	12,460	12,850	-50	-0.39%	204,535	26.28억
2026-08-13	13,230	13,830	12,710	12,900	-240	-1.83%	102,607	13.24억
2026-08-12	12,670	13,410	12,320	13,140	620	+4.95%	102,431	13.46억
2026-08-11	12,250	12,960	12,210	12,520	40	+0.32%	150,445	18.84억
2026-08-10	12,060	12,580	11,610	12,480	450	+3.74%	74,651	9.32억
2026-08-07	12,250	12,900	11,720	12,030	-320	-2.59%	98,598	11.86억
2026-08-06	11,400	12,400	11,270	12,350	660	+5.65%	110,305	13.62억
2026-08-05	11,610	11,880	11,350	11,690	460	+4.10%	98,595	11.53억
2026-08-04	11,290	11,400	10,740	11,230	230	+2.09%	81,099	9.11억
2026-08-03	11,440	11,500	10,730	11,000	-500	-4.35%	119,934	13.19억
2026-07-31	10,490	11,690	10,000	11,500	2,050	+21.69%	215,827	24.82억
2026-07-30	8,990	10,190	8,990	9,450	340	+3.73%	237,183	22.41억
2026-07-29	10,340	10,590	8,370	9,110	-1,040	-10.25%	346,799	31.59억
2026-07-28	11,220	11,570	10,010	10,150	-1,550	-13.25%	196,217	19.92억
2026-07-27	11,430	12,130	11,420	11,700	290	+2.54%	47,203	5.52억
2026-07-24	12,190	12,320	11,140	11,410	-1,110	-8.87%	107,576	12.27억
2026-07-23	12,780	12,780	12,070	12,520	-10	-0.08%	86,940	10.88억
2026-07-22	13,050	13,070	12,390	12,530	30	+0.24%	63,077	7.9억
2026-07-21	12,210	12,570	11,910	12,500	120	+0.97%	38,886	4.86억
2026-07-20	13,140	13,520	12,070	12,380	-970	-7.27%	78,119	9.67억
2026-07-16	14,510	14,510	13,060	13,350	-1,160	-7.99%	106,140	14.17억
2026-07-15	13,000	14,700	13,000	14,510	1,780	+13.98%	126,033	18.29억
2026-07-14	13,790	13,890	11,960	12,730	-680	-5.07%	173,008	22.02억
2026-07-13	13,790	14,700	13,170	13,410	-380	-2.76%	93,654	12.56억
2026-07-10	13,500	14,240	13,110	13,790	680	+5.19%	60,550	8.35억
2026-07-09	12,740	13,490	12,550	13,110	370	+2.90%	86,266	11.31억
2026-07-08	13,510	13,950	12,560	12,740	-860	-6.32%	92,637	11.8억
2026-07-07	13,400	14,300	12,650	13,600	200	+1.49%	173,314	23.57억
2026-07-06	13,830	13,960	12,920	13,400	-430	-3.11%	51,549	6.91억
2026-07-03	13,970	14,060	12,820	13,830	-140	-1.00%	135,137	18.69억
2026-07-02	15,030	15,170	13,750	13,970	-1,220	-8.03%	120,345	16.81억
2026-07-01	15,750	16,000	14,840	15,190	-540	-3.43%	125,739	19.1억
2026-06-30	14,310	16,190	14,210	15,730	1,420	+9.92%	212,054	33.36억
2026-06-29	14,140	14,610	13,170	14,310	710	+5.22%	171,710	24.57억
2026-06-26	14,860	14,860	13,200	13,600	-1,260	-8.48%	240,332	32.69억
2026-06-25	15,220	16,350	14,020	14,860	230	+1.57%	302,182	44.9억
2026-06-24	15,520	16,000	14,380	14,630	-800	-5.18%	292,201	42.75억
2026-06-23	18,000	18,000	15,100	15,430	-2,740	-15.08%	437,740	67.54억
2026-06-22	19,480	20,050	18,020	18,170	-1,760	-8.83%	302,761	55.01억
2026-06-19	22,000	22,150	19,460	19,930	-1,520	-7.09%	281,566	56.12억
2026-06-18	21,850	22,000	20,800	21,450	-400	-1.83%	171,371	36.76억
2026-06-17	22,850	22,850	21,350	21,850	-1,050	-4.59%	243,865	53.28억
2026-06-16	24,000	25,000	22,650	22,900	-1,450	-5.95%	249,974	57.24억
2026-06-15	24,000	25,100	23,900	24,350	750	+3.18%	133,734	32.56억
2026-06-12	25,500	25,500	23,300	23,600	-700	-2.88%	268,520	63.37억
2026-06-11	21,500	25,000	21,000	24,300	2,050	+9.21%	380,249	92.4억
2026-06-10	21,900	23,150	21,150	22,250	-250	-1.11%	166	369만
2026-06-09	20,150	23,100	20,150	22,500	2,970	+15.21%	263,723	59.34억
2026-06-08	19,030	20,350	18,680	19,530	-1,620	-7.66%	241,741	47.21억
2026-06-05	23,300	23,300	21,100	21,150	-2,800	-11.69%	207,622	43.91억
2026-06-04	22,600	24,450	22,050	23,950	1,900	+8.62%	348,720	83.52억
2026-06-02	23,550	23,800	19,920	22,050	-1,050	-4.55%	645,311	142억
2026-06-01	25,950	26,000	21,650	23,100	-2,850	-10.98%	675,941	156억
2026-05-29	24,950	26,900	23,800	25,950	1,000	+4.01%	528,789	137억
2026-05-28	25,950	25,950	23,850	24,950	-750	-2.92%	508,576	127억
2026-05-27	23,250	27,400	23,000	25,700	2,900	+12.72%	1,399,863	360억
2026-05-26	24,150	25,900	22,450	22,800	-1,000	-4.20%	672,291	153억
2026-05-22	22,450	24,450	21,150	23,800	800	+3.48%	871,074	207억
2026-05-21	24,700	24,700	22,650	23,000	-600	-2.54%	184,962	42.54억
2026-05-20	24,650	25,950	22,350	23,600	-2,350	-9.06%	458,127	108억
2026-05-19	26,000	27,800	24,200	25,950	-750	-2.81%	207,347	53.81억
2026-05-18	27,000	28,950	24,350	26,700	-1,400	-4.98%	210,543	56.21억
2026-05-15	26,800	29,700	25,000	28,100	1,250	+4.66%	841,804	237억
2026-05-14	27,900	28,800	26,250	26,850	-1,100	-3.94%	515,872	139억
2026-05-13	20,900	27,950	20,900	27,950	6,450	+30.00%	925,435	259억
2026-05-12	21,300	22,900	20,950	21,500	-200	-0.92%	126,801	27.26억
2026-05-11	21,550	23,000	20,350	21,700	150	+0.70%	231,728	50.28억
2026-05-08	20,500	23,350	19,650	21,550	1,350	+6.68%	386,565	83.3억
2026-05-07	18,080	21,200	18,080	20,200	2,120	+11.73%	359,808	72.68억
2026-05-06	19,310	19,310	17,740	18,080	-1,240	-6.42%	360,526	65.18억
2026-05-04	20,250	20,800	19,190	19,320	-880	-4.36%	110,497	21.35억
2026-04-30	19,870	20,400	18,920	20,200	330	+1.66%	128,618	25.98억
2026-04-29	20,500	20,550	18,810	19,870	-730	-3.54%	178,603	35.49억
2026-04-28	19,570	21,750	18,250	20,600	1,450	+7.57%	616,584	127억
2026-04-27	18,650	20,500	18,650	19,150	500	+2.68%	926,616	177억
2026-04-24	16,225	19,325	15,825	18,650	2,450	+15.12%	695,780	130억
2026-04-23	17,000	17,350	16,100	16,200	-750	-4.42%	247,000	40.01억
2026-04-22	16,875	17,375	16,200	16,950	-75	-0.44%	238,222	40.38억
2026-04-21	17,475	17,575	16,275	17,025	-450	-2.58%	439,946	74.9억
2026-04-20	18,700	19,600	17,325	17,475	-1,125	-6.05%	490,320	85.68억
2026-04-17	16,450	19,075	16,025	18,600	2,675	+16.80%	1,166,800	217억
2026-04-16	15,150	16,200	14,850	15,925	775	+5.12%	289,542	46.11억
2026-04-15	14,800	15,500	14,125	15,150	650	+4.48%	302,620	45.85억
2026-04-14	15,200	15,350	14,425	14,500	-250	-1.69%	257,902	37.4억
2026-04-13	13,700	15,050	13,700	14,750	900	+6.50%	609,692	89.93억
2026-04-10	13,250	14,675	13,075	13,850	1,025	+7.99%	1,288,680	178억
2026-04-09	12,650	13,400	12,325	12,825	125	+0.98%	300,052	38.48억
2026-04-08	10,750	12,875	10,750	12,700	2,300	+22.12%	473,304	60.11억
2026-04-07	11,050	11,200	10,050	10,400	-625	-5.67%	130,702	13.59억
2026-04-06	10,525	11,150	10,350	11,025	425	+4.01%	188,338	20.76억
2026-04-03	10,425	11,025	10,100	10,600	500	+4.95%	139,542	14.79억
2026-04-02	11,125	11,125	10,050	10,100	-1,025	-9.21%	115,038	11.62억
2026-04-01	10,850	11,300	10,700	11,125	625	+5.95%	153,952	17.13억
2026-03-31	10,875	10,875	10,025	10,500	-450	-4.11%	149,930	15.74억
2026-03-30	11,600	11,675	10,800	10,950	-1,050	-8.75%	164,534	18.02억
2026-03-27	11,300	12,200	10,950	12,000	—	—	255,076	30.61억

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