드림시큐리티

203650KOSDAQ

2,830원+70 (+2.54%)전일 종가 2026-09-18

52주 위치

1,4004,81042%신고가 대비 -41.16%

시가총액: 2,878억
PER: 21.77
PBR: 2.14
EPS(TTM): 130원
BPS: 1,322원
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 종가2,830원

시가총액2,878억

52주 최고4,810원

52주 최저1,400원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+35.7%	+3.1%	+82.6%	+72.0%	+61.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,810	2,865	2,810	2,830	70	+2.54%	2,325,286	65.81억
2026-09-17	2,705	2,760	2,675	2,760	95	+3.56%	1,614,007	44.55억
2026-09-16	2,675	2,725	2,650	2,665	-135	-4.82%	2,215,845	59.05억
2026-09-15	2,825	3,020	2,610	2,800	5	+0.18%	32,567,013	912억
2026-09-14	2,745	3,145	2,700	2,795	175	+6.68%	38,346,026	1,072억
2026-09-11	2,230	2,725	2,170	2,620	495	+23.29%	51,447,433	1,348억
2026-09-10	2,125	2,140	2,055	2,125	-10	-0.47%	700,682	14.89억
2026-09-09	2,070	2,215	2,050	2,135	100	+4.91%	2,010,656	42.93억
2026-09-08	2,015	2,075	2,007	2,035	20	+0.99%	438,870	8.93억
2026-09-07	2,040	2,055	2,000	2,015	-10	-0.49%	362,308	7.3억
2026-09-04	1,981	2,065	1,981	2,025	53	+2.69%	606,449	12.28억
2026-09-03	2,045	2,060	1,960	1,972	-63	-3.10%	653,565	12.89억
2026-09-02	2,020	2,070	2,000	2,035	-35	-1.69%	394,731	8.03억
2026-09-01	2,130	2,165	2,050	2,070	-55	-2.59%	597,814	12.37억
2026-08-31	2,060	2,140	1,997	2,125	0	0.00%	766,949	16.3억
2026-08-28	2,180	2,290	2,105	2,125	5	+0.24%	3,468,936	73.71억
2026-08-27	2,100	2,130	2,080	2,120	20	+0.95%	401,199	8.51억
2026-08-26	2,075	2,110	2,020	2,100	35	+1.69%	358,001	7.52억
2026-08-25	2,000	2,080	1,920	2,065	45	+2.23%	538,324	11.12억
2026-08-24	2,070	2,070	1,997	2,020	-10	-0.49%	579,737	11.71억
2026-08-21	2,070	2,080	1,999	2,030	-85	-4.02%	610,822	12.4억
2026-08-20	2,020	2,120	2,020	2,115	119	+5.96%	743,943	15.73억
2026-08-19	2,010	2,060	1,992	1,996	-89	-4.27%	692,782	13.83억
2026-08-18	2,200	2,205	2,050	2,085	-95	-4.36%	716,369	14.94억
2026-08-14	2,150	2,180	2,080	2,180	50	+2.35%	923,923	20.14억
2026-08-13	2,170	2,220	2,130	2,130	15	+0.71%	1,198,685	25.53억
2026-08-12	2,095	2,190	2,065	2,115	25	+1.20%	1,665,002	35.21억
2026-08-11	2,050	2,095	1,996	2,090	0	0.00%	917,538	19.18억
2026-08-10	2,030	2,100	2,015	2,090	124	+6.31%	1,191,406	24.9억
2026-08-07	2,045	2,115	1,941	1,966	-44	-2.19%	1,581,258	31.09억
2026-08-06	2,015	2,040	1,962	2,010	-20	-0.99%	1,102,017	22.15억
2026-08-05	1,960	2,055	1,930	2,030	139	+7.35%	1,629,409	33.08억
2026-08-04	1,829	1,896	1,819	1,891	129	+7.32%	1,452,749	27.47억
2026-08-03	1,710	1,825	1,690	1,762	34	+1.97%	994,749	17.53억
2026-07-31	1,616	1,739	1,616	1,728	174	+11.20%	1,509,523	26.08억
2026-07-30	1,515	1,610	1,513	1,554	-15	-0.96%	1,156,251	17.97억
2026-07-29	1,712	1,757	1,525	1,569	-143	-8.35%	2,059,769	32.32억
2026-07-28	1,950	2,140	1,680	1,712	-127	-6.91%	7,290,110	125억
2026-07-27	1,841	1,860	1,767	1,839	-2	-0.11%	1,197,372	22.02억
2026-07-24	1,853	1,899	1,819	1,841	-49	-2.59%	1,109,084	20.42억
2026-07-23	1,925	1,965	1,806	1,890	-35	-1.82%	2,975,881	56.24억
2026-07-22	1,997	2,025	1,920	1,925	-20	-1.03%	738,094	14.21억
2026-07-21	1,935	1,975	1,870	1,945	3	+0.15%	950,753	18.49억
2026-07-20	2,020	2,040	1,913	1,942	-123	-5.96%	1,045,509	20.3억
2026-07-16	2,120	2,120	2,050	2,065	-105	-4.84%	988,715	20.42억
2026-07-15	2,105	2,195	2,105	2,170	100	+4.83%	911,523	19.78억
2026-07-14	2,040	2,090	1,950	2,070	25	+1.22%	1,511,785	31.29억
2026-07-13	2,330	2,345	2,045	2,045	-235	-10.31%	1,617,022	33.07억
2026-07-10	2,110	2,350	2,100	2,280	185	+8.83%	1,989,784	45.37억
2026-07-09	2,080	2,165	2,005	2,095	0	0.00%	966,072	20.24억
2026-07-08	2,085	2,145	2,030	2,095	-20	-0.95%	936,723	19.62억
2026-07-07	2,120	2,200	2,030	2,115	-25	-1.17%	1,082,870	22.9억
2026-07-06	2,160	2,195	2,085	2,140	-15	-0.70%	962,311	20.59억
2026-07-03	2,145	2,165	2,060	2,155	10	+0.47%	947,799	20.43억
2026-07-02	2,250	2,270	2,130	2,145	-130	-5.71%	1,125,493	24.14억
2026-07-01	2,290	2,335	2,210	2,275	-15	-0.66%	1,222,214	27.81억
2026-06-30	2,290	2,320	2,185	2,290	10	+0.44%	964,650	22.09억
2026-06-29	2,135	2,300	2,070	2,280	135	+6.29%	1,590,257	36.26억
2026-06-26	2,355	2,405	2,085	2,145	-260	-10.81%	2,984,916	64.03억
2026-06-25	2,485	2,575	2,380	2,405	-140	-5.50%	2,463,380	59.24억
2026-06-24	2,465	2,625	2,355	2,545	80	+3.25%	5,880,880	150억
2026-06-23	2,850	3,010	2,455	2,465	-185	-6.98%	14,626,726	361억
2026-06-22	2,570	2,650	2,480	2,650	50	+1.92%	1,566,352	41.51억
2026-06-19	2,750	2,800	2,550	2,600	-145	-5.28%	2,231,060	58.01억
2026-06-18	2,925	2,925	2,745	2,745	-215	-7.26%	2,599,229	71.35억
2026-06-17	3,055	3,055	2,900	2,960	-50	-1.66%	2,067,392	61.19억
2026-06-16	3,140	3,215	2,905	3,010	-50	-1.63%	2,618,383	78.81억
2026-06-15	3,085	3,175	2,970	3,060	70	+2.34%	3,002,544	91.88억
2026-06-12	2,990	3,170	2,965	2,990	65	+2.22%	2,573,695	76.95억
2026-06-11	2,890	3,015	2,760	2,925	-35	-1.18%	2,717,044	79.47억
2026-06-10	2,980	3,060	2,905	2,960	-175	-5.58%	1,259	373만
2026-06-09	3,250	3,315	2,965	3,135	120	+3.98%	2,349,036	73.64억
2026-06-08	2,565	3,170	2,565	3,015	-70	-2.27%	2,347,310	70.77억
2026-06-05	3,075	3,165	2,960	3,085	-135	-4.19%	1,569,334	48.41억
2026-06-04	3,160	3,300	3,000	3,220	60	+1.90%	2,062,050	66.4억
2026-06-02	2,975	3,160	2,850	3,160	-10	-0.32%	3,573,947	113억
2026-06-01	3,380	3,390	3,100	3,170	-320	-9.17%	4,631,101	147억
2026-05-29	3,790	3,805	3,320	3,490	5	+0.14%	7,710,320	269억
2026-05-28	3,820	3,820	3,400	3,485	-315	-8.29%	6,124,804	213억
2026-05-27	4,810	4,810	3,650	3,800	-815	-17.66%	32,022,370	1,217억
2026-05-26	3,725	4,615	3,725	4,615	1,065	+30.00%	21,300,822	983억
2026-05-22	3,800	4,030	3,450	3,550	405	+12.88%	23,035,960	818억
2026-05-21	3,205	3,250	3,105	3,145	40	+1.29%	2,547,944	80.13억
2026-05-20	3,260	3,260	2,980	3,105	-250	-7.45%	3,779,563	117억
2026-05-19	3,225	3,710	3,090	3,355	185	+5.84%	13,787,874	463억
2026-05-18	3,010	3,230	2,805	3,170	150	+4.97%	4,772,191	151억
2026-05-15	3,265	3,385	3,000	3,020	-245	-7.50%	4,860,290	147억
2026-05-14	3,460	3,560	3,220	3,265	-320	-8.93%	5,247,149	171억
2026-05-13	3,710	3,765	3,435	3,585	-25	-0.69%	7,599,775	272억
2026-05-12	4,135	4,205	3,335	3,610	-180	-4.75%	15,273,107	551억
2026-05-11	3,795	4,155	3,560	3,790	135	+3.69%	16,628,422	630억
2026-05-08	3,850	4,060	3,620	3,655	-475	-11.50%	15,969,947	584억
2026-05-07	3,750	4,675	3,725	4,130	375	+9.99%	134,633,891	5,560억
2026-05-06	2,915	3,755	2,685	3,755	865	+29.93%	90,934,945	3,415억
2026-05-04	2,910	3,050	2,815	2,890	150	+5.47%	13,060,199	377억
2026-04-30	2,720	2,840	2,605	2,740	-150	-5.19%	9,438,875	259억
2026-04-29	3,035	3,035	2,850	2,890	-145	-4.78%	4,513,479	130억
2026-04-28	3,060	3,070	2,875	3,035	20	+0.66%	4,748,032	144억
2026-04-27	3,035	3,160	2,875	3,015	-20	-0.66%	10,580,362	319억
2026-04-24	3,290	3,300	3,020	3,035	-355	-10.47%	12,078,364	367억
2026-04-23	3,915	4,020	3,260	3,390	-540	-13.74%	19,395,208	657억
2026-04-22	3,675	4,155	3,515	3,930	130	+3.42%	24,899,571	979억
2026-04-21	4,170	4,290	3,405	3,800	-80	-2.06%	74,748,918	2,840억
2026-04-20	3,175	3,880	3,000	3,880	895	+29.98%	60,092,946	2,332억
2026-04-17	3,405	3,405	2,625	2,985	-560	-15.80%	51,025,273	1,523억
2026-04-16	3,545	3,545	3,235	3,545	815	+29.85%	24,014,889	851억
2026-04-15	2,505	2,730	2,425	2,730	630	+30.00%	17,781,397	485억
2026-04-14	2,070	2,235	2,000	2,100	108	+5.42%	13,912,233	292억
2026-04-13	1,848	2,170	1,800	1,992	146	+7.91%	22,776,079	454억
2026-04-10	1,624	1,928	1,624	1,846	223	+13.74%	18,774,705	347억
2026-04-09	1,655	1,661	1,607	1,623	-30	-1.81%	298,704	4.85억
2026-04-08	1,596	1,690	1,596	1,653	76	+4.82%	986,775	16.31억
2026-04-07	1,620	1,620	1,557	1,577	4	+0.25%	282,345	4.45억
2026-04-06	1,615	1,632	1,566	1,573	-20	-1.26%	426,062	6.7억
2026-04-03	1,595	1,629	1,560	1,593	33	+2.12%	492,218	7.84억
2026-04-02	1,661	1,690	1,546	1,560	-85	-5.17%	845,770	13.19억
2026-04-01	1,600	1,655	1,600	1,645	67	+4.25%	647,512	10.65억
2026-03-31	1,620	1,630	1,568	1,578	-42	-2.59%	525,210	8.29억
2026-03-30	1,680	1,680	1,594	1,620	-60	-3.57%	613,199	9.93억
2026-03-27	1,580	1,708	1,570	1,680	—	—	1,343,072	22.56억

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