드림텍
192650KOSPI· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업7,640원-20 (-0.26%)전일 종가 2026-09-18
52주 위치
3,5659,12073%신고가 대비 -16.23%
- 시가총액
- 5,034억
- PBR
- 1.38
- EPS(TTM)
- -145원
- BPS
- 5,524원
- 자사주비율
- 0.03%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +57.5% | +36.4% | +7.6% | +8.2% | +15.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,660 | 7,760 | 7,450 | 7,640 | -20 | -0.26% | 1,116,886 | 85.33억 |
| 2026-09-17 | 7,190 | 8,080 | 7,190 | 7,660 | 550 | +7.74% | 5,175,929 | 396억 |
| 2026-09-16 | 6,880 | 7,300 | 6,550 | 7,110 | 320 | +4.71% | 1,911,862 | 136억 |
| 2026-09-15 | 6,420 | 6,880 | 6,290 | 6,790 | 410 | +6.43% | 1,454,644 | 98.77억 |
| 2026-09-14 | 6,300 | 6,610 | 6,120 | 6,380 | -10 | -0.16% | 444,903 | 28.38억 |
| 2026-09-11 | 6,230 | 6,790 | 6,130 | 6,390 | 110 | +1.75% | 1,174,980 | 75.08억 |
| 2026-09-10 | 6,290 | 6,320 | 6,050 | 6,280 | -10 | -0.16% | 225,526 | 14.16억 |
| 2026-09-09 | 6,180 | 6,480 | 6,120 | 6,290 | 110 | +1.78% | 377,546 | 23.75억 |
| 2026-09-08 | 6,450 | 6,460 | 6,110 | 6,180 | -270 | -4.19% | 400,838 | 24.77억 |
| 2026-09-07 | 6,420 | 6,570 | 6,310 | 6,450 | 150 | +2.38% | 525,689 | 33.91억 |
| 2026-09-04 | 6,130 | 6,400 | 6,130 | 6,300 | 180 | +2.94% | 413,138 | 26.03억 |
| 2026-09-03 | 6,210 | 6,660 | 6,100 | 6,120 | -90 | -1.45% | 781,744 | 47.84억 |
| 2026-09-02 | 5,800 | 6,380 | 5,710 | 6,210 | 330 | +5.61% | 857,580 | 53.26억 |
| 2026-09-01 | 5,740 | 5,960 | 5,700 | 5,880 | 110 | +1.91% | 362,545 | 21.32억 |
| 2026-08-31 | 6,090 | 6,140 | 5,560 | 5,770 | -380 | -6.18% | 602,597 | 34.77억 |
| 2026-08-28 | 5,800 | 6,330 | 5,780 | 6,150 | 270 | +4.59% | 1,149,083 | 70.67억 |
| 2026-08-27 | 5,520 | 6,490 | 5,460 | 5,880 | 630 | +12.00% | 4,285,563 | 252억 |
| 2026-08-26 | 5,060 | 5,290 | 4,950 | 5,250 | 190 | +3.75% | 329,817 | 17.32억 |
| 2026-08-25 | 4,795 | 5,080 | 4,575 | 5,060 | 340 | +7.20% | 243,090 | 12.3억 |
| 2026-08-24 | 4,710 | 4,815 | 4,600 | 4,720 | 85 | +1.83% | 216,739 | 10.23억 |
| 2026-08-21 | 4,800 | 4,855 | 4,630 | 4,635 | -250 | -5.12% | 169,570 | 7.86억 |
| 2026-08-20 | 4,730 | 4,920 | 4,730 | 4,885 | 200 | +4.27% | 152,634 | 7.46억 |
| 2026-08-19 | 4,715 | 4,865 | 4,610 | 4,685 | -165 | -3.40% | 300,867 | 14.1억 |
| 2026-08-18 | 5,090 | 5,140 | 4,805 | 4,850 | -350 | -6.73% | 313,126 | 15.19억 |
| 2026-08-14 | 5,210 | 5,270 | 5,030 | 5,200 | 10 | +0.19% | 185,155 | 9.63억 |
| 2026-08-13 | 5,240 | 5,300 | 5,060 | 5,190 | -50 | -0.95% | 215,403 | 11.18억 |
| 2026-08-12 | 5,180 | 5,320 | 5,140 | 5,240 | 60 | +1.16% | 248,440 | 13.02억 |
| 2026-08-11 | 4,925 | 5,200 | 4,830 | 5,180 | 260 | +5.28% | 276,850 | 14.34억 |
| 2026-08-10 | 4,760 | 4,920 | 4,575 | 4,920 | 320 | +6.96% | 230,416 | 11.34억 |
| 2026-08-07 | 4,665 | 4,720 | 4,520 | 4,600 | -40 | -0.86% | 195,677 | 9억 |
| 2026-08-06 | 4,545 | 4,660 | 4,460 | 4,640 | 65 | +1.42% | 279,961 | 12.99억 |
| 2026-08-05 | 4,500 | 4,620 | 4,440 | 4,575 | 140 | +3.16% | 242,487 | 11.09억 |
| 2026-08-04 | 4,255 | 4,435 | 4,255 | 4,435 | 180 | +4.23% | 175,019 | 7.76억 |
| 2026-08-03 | 4,220 | 4,365 | 4,130 | 4,255 | 60 | +1.43% | 340,427 | 14.49억 |
| 2026-07-31 | 4,280 | 4,280 | 4,035 | 4,195 | 295 | +7.56% | 307,152 | 12.89억 |
| 2026-07-30 | 3,605 | 3,980 | 3,605 | 3,900 | 170 | +4.56% | 372,935 | 14.54억 |
| 2026-07-29 | 4,000 | 4,045 | 3,565 | 3,730 | -210 | -5.33% | 768,833 | 28.68억 |
| 2026-07-28 | 4,115 | 4,240 | 3,920 | 3,940 | -330 | -7.73% | 436,550 | 17.2억 |
| 2026-07-27 | 4,300 | 4,380 | 4,190 | 4,270 | 75 | +1.79% | 232,547 | 9.93억 |
| 2026-07-24 | 4,395 | 4,405 | 4,160 | 4,195 | -240 | -5.41% | 252,732 | 10.6억 |
| 2026-07-23 | 4,255 | 4,445 | 4,205 | 4,435 | 235 | +5.60% | 200,887 | 8.91억 |
| 2026-07-22 | 4,360 | 4,460 | 4,195 | 4,200 | -75 | -1.75% | 303,018 | 12.73억 |
| 2026-07-21 | 4,140 | 4,275 | 4,070 | 4,275 | 105 | +2.52% | 613,715 | 26.24억 |
| 2026-07-20 | 4,320 | 4,385 | 4,125 | 4,170 | -160 | -3.70% | 412,271 | 17.19억 |
| 2026-07-16 | 4,450 | 4,530 | 4,255 | 4,330 | -145 | -3.24% | 551,278 | 23.87억 |
| 2026-07-15 | 4,290 | 4,520 | 4,265 | 4,475 | 265 | +6.29% | 388,918 | 17.4억 |
| 2026-07-14 | 4,240 | 4,395 | 4,015 | 4,210 | -120 | -2.77% | 445,848 | 18.77억 |
| 2026-07-13 | 4,525 | 4,680 | 4,225 | 4,330 | -195 | -4.31% | 500,210 | 21.66억 |
| 2026-07-10 | 4,130 | 4,635 | 4,130 | 4,525 | 475 | +11.73% | 544,337 | 24.63억 |
| 2026-07-09 | 4,090 | 4,285 | 3,910 | 4,050 | -40 | -0.98% | 670,598 | 27.16억 |
| 2026-07-08 | 4,490 | 4,490 | 4,055 | 4,090 | -405 | -9.01% | 590,722 | 24.16억 |
| 2026-07-07 | 4,470 | 4,840 | 4,360 | 4,495 | -10 | -0.22% | 449,202 | 20.19억 |
| 2026-07-06 | 4,695 | 4,695 | 4,375 | 4,505 | -95 | -2.07% | 212,947 | 9.59억 |
| 2026-07-03 | 4,650 | 4,675 | 4,405 | 4,600 | -40 | -0.86% | 336,062 | 15.46억 |
| 2026-07-02 | 5,090 | 5,090 | 4,530 | 4,640 | -460 | -9.02% | 393,585 | 18.26억 |
| 2026-07-01 | 5,050 | 5,240 | 4,935 | 5,100 | 90 | +1.80% | 232,189 | 11.84억 |
| 2026-06-30 | 4,900 | 5,170 | 4,775 | 5,010 | 115 | +2.35% | 300,751 | 15.07억 |
| 2026-06-29 | 4,165 | 4,925 | 4,160 | 4,895 | 695 | +16.55% | 448,289 | 21.94억 |
| 2026-06-26 | 4,320 | 4,545 | 4,135 | 4,200 | -120 | -2.78% | 561,689 | 23.59억 |
| 2026-06-25 | 4,530 | 4,710 | 4,295 | 4,320 | -170 | -3.79% | 472,133 | 20.4억 |
| 2026-06-24 | 4,775 | 4,855 | 4,435 | 4,490 | -310 | -6.46% | 735,430 | 33.02억 |
| 2026-06-23 | 5,080 | 5,100 | 4,730 | 4,800 | -280 | -5.51% | 386,180 | 18.54억 |
| 2026-06-22 | 5,370 | 5,470 | 5,040 | 5,080 | -310 | -5.75% | 306,182 | 15.55억 |
| 2026-06-19 | 5,660 | 5,720 | 5,210 | 5,390 | -210 | -3.75% | 469,866 | 25.33억 |
| 2026-06-18 | 5,680 | 6,030 | 5,550 | 5,600 | -200 | -3.45% | 595,270 | 33.34억 |
| 2026-06-17 | 6,090 | 6,100 | 5,710 | 5,800 | -460 | -7.35% | 766,575 | 44.46억 |
| 2026-06-16 | 6,500 | 6,520 | 5,570 | 6,260 | -60 | -0.95% | 2,731,794 | 171억 |
| 2026-06-15 | 5,910 | 6,550 | 5,900 | 6,320 | 460 | +7.85% | 3,723,805 | 235억 |
| 2026-06-12 | 4,600 | 5,860 | 4,600 | 5,860 | 1,345 | +29.79% | 1,541,028 | 90.3억 |
| 2026-06-11 | 4,660 | 4,810 | 4,415 | 4,515 | -145 | -3.11% | 411,632 | 18.59억 |
| 2026-06-10 | 4,740 | 4,980 | 4,565 | 4,660 | -130 | -2.71% | 442,404 | 20.62억 |
| 2026-06-09 | 4,250 | 4,930 | 4,250 | 4,790 | 535 | +12.57% | 571,028 | 27.35억 |
| 2026-06-08 | 4,300 | 4,500 | 4,250 | 4,255 | -395 | -8.49% | 448,271 | 19.07억 |
| 2026-06-05 | 4,715 | 4,805 | 4,580 | 4,650 | -120 | -2.52% | 293,692 | 13.66억 |
| 2026-06-04 | 4,795 | 5,070 | 4,740 | 4,770 | -25 | -0.52% | 249,121 | 11.88억 |
| 2026-06-02 | 4,880 | 4,930 | 4,710 | 4,795 | -85 | -1.74% | 335,347 | 16.08억 |
| 2026-06-01 | 4,880 | 4,970 | 4,765 | 4,880 | -65 | -1.31% | 373,723 | 18.24억 |
| 2026-05-29 | 5,050 | 5,110 | 4,865 | 4,945 | -95 | -1.88% | 251,284 | 12.43억 |
| 2026-05-28 | 5,070 | 5,120 | 4,880 | 5,040 | -20 | -0.40% | 400,328 | 20.18억 |
| 2026-05-27 | 5,350 | 5,370 | 5,000 | 5,060 | -260 | -4.89% | 638,969 | 32.33억 |
| 2026-05-26 | 5,780 | 5,820 | 5,320 | 5,320 | -380 | -6.67% | 656,314 | 34.92억 |
| 2026-05-22 | 5,550 | 5,780 | 5,550 | 5,700 | 140 | +2.52% | 159,793 | 9.11억 |
| 2026-05-21 | 5,540 | 5,710 | 5,480 | 5,560 | 160 | +2.96% | 279,948 | 15.57억 |
| 2026-05-20 | 5,490 | 5,500 | 5,200 | 5,400 | -90 | -1.64% | 450,836 | 24.35억 |
| 2026-05-19 | 5,510 | 5,660 | 5,340 | 5,490 | -120 | -2.14% | 692,467 | 38.02억 |
| 2026-05-18 | 6,100 | 6,170 | 5,520 | 5,610 | -710 | -11.23% | 1,053,620 | 59.11억 |
| 2026-05-15 | 6,520 | 6,760 | 6,210 | 6,320 | -180 | -2.77% | 599,614 | 37.9억 |
| 2026-05-14 | 6,320 | 6,500 | 6,220 | 6,500 | 200 | +3.17% | 275,884 | 17.93억 |
| 2026-05-13 | 6,270 | 6,410 | 6,170 | 6,300 | -30 | -0.47% | 301,425 | 18.99억 |
| 2026-05-12 | 6,440 | 6,650 | 6,230 | 6,330 | -100 | -1.56% | 590,648 | 37.39억 |
| 2026-05-11 | 6,610 | 6,620 | 6,360 | 6,430 | -160 | -2.43% | 418,593 | 26.92억 |
| 2026-05-08 | 6,540 | 6,670 | 6,440 | 6,590 | 50 | +0.76% | 466,219 | 30.72억 |
| 2026-05-07 | 6,610 | 6,650 | 6,390 | 6,540 | -50 | -0.76% | 364,346 | 23.83억 |
| 2026-05-06 | 6,820 | 6,940 | 6,590 | 6,590 | -200 | -2.95% | 492,009 | 32.42억 |
| 2026-05-04 | 6,720 | 6,900 | 6,700 | 6,790 | 80 | +1.19% | 294,003 | 19.96억 |
| 2026-04-30 | 6,900 | 6,920 | 6,690 | 6,710 | -140 | -2.04% | 243,865 | 16.36억 |
| 2026-04-29 | 6,790 | 6,900 | 6,720 | 6,850 | 70 | +1.03% | 207,054 | 14.18억 |
| 2026-04-28 | 6,950 | 6,950 | 6,740 | 6,780 | -90 | -1.31% | 269,508 | 18.27억 |
| 2026-04-27 | 6,920 | 6,980 | 6,840 | 6,870 | 20 | +0.29% | 328,975 | 22.6억 |
| 2026-04-24 | 6,650 | 6,860 | 6,650 | 6,850 | 200 | +3.01% | 318,458 | 21.81억 |
| 2026-04-23 | 6,860 | 6,900 | 6,560 | 6,650 | -160 | -2.35% | 346,742 | 23.06억 |
| 2026-04-22 | 6,730 | 6,840 | 6,630 | 6,810 | 80 | +1.19% | 227,575 | 15.5억 |
| 2026-04-21 | 6,800 | 6,900 | 6,650 | 6,730 | 10 | +0.15% | 340,447 | 22.91억 |
| 2026-04-20 | 6,770 | 6,790 | 6,660 | 6,720 | -50 | -0.74% | 196,823 | 13.23억 |
| 2026-04-17 | 6,760 | 6,780 | 6,680 | 6,770 | 20 | +0.30% | 210,588 | 14.26억 |
| 2026-04-16 | 6,800 | 6,800 | 6,560 | 6,750 | 0 | 0.00% | 771,084 | 52.05억 |
| 2026-04-15 | 6,810 | 6,870 | 6,700 | 6,750 | 20 | +0.30% | 338,794 | 22.87억 |
| 2026-04-14 | 6,720 | 6,780 | 6,600 | 6,730 | 160 | +2.44% | 300,924 | 20.25억 |
| 2026-04-13 | 6,350 | 6,610 | 6,300 | 6,570 | 130 | +2.02% | 222,049 | 14.59억 |
| 2026-04-10 | 6,450 | 6,640 | 6,420 | 6,440 | 50 | +0.78% | 243,019 | 15.65억 |
| 2026-04-09 | 6,500 | 6,500 | 6,300 | 6,390 | -120 | -1.84% | 165,783 | 10.59억 |
| 2026-04-08 | 6,430 | 6,560 | 6,310 | 6,510 | 270 | +4.33% | 387,567 | 25.23억 |
| 2026-04-07 | 6,400 | 6,430 | 6,140 | 6,240 | -100 | -1.58% | 360,772 | 22.51억 |
| 2026-04-06 | 6,490 | 6,530 | 6,300 | 6,340 | -140 | -2.16% | 173,980 | 11.03억 |
| 2026-04-03 | 6,500 | 6,660 | 6,460 | 6,480 | 60 | +0.93% | 132,830 | 8.61억 |
| 2026-04-02 | 6,730 | 6,830 | 6,380 | 6,420 | -270 | -4.04% | 219,355 | 14.08억 |
| 2026-04-01 | 6,420 | 6,720 | 6,420 | 6,690 | 420 | +6.70% | 199,211 | 13.33억 |
| 2026-03-31 | 6,500 | 6,560 | 6,270 | 6,270 | -270 | -4.13% | 235,690 | 14.78억 |
| 2026-03-30 | 6,680 | 6,690 | 6,460 | 6,540 | -300 | -4.39% | 179,802 | 11.76억 |
| 2026-03-27 | 6,680 | 6,840 | 6,600 | 6,840 | — | — | 294,699 | 20.16억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)