덱스터

206560KOSDAQ

905원-5 (-0.55%)전일 종가 2026-09-18

52주 위치

7815,6203%신고가 대비 -83.90%

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 종가905원

시가총액—

52주 최고5,620원

52주 최저781원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+12.4%	-36.5%	-71.6%	-77.3%	-83.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	919	919	895	905	-5	-0.55%	30,219	2,735만
2026-09-17	931	940	909	910	-21	-2.26%	29,845	2,716만
2026-09-16	936	949	915	931	-10	-1.06%	60,234	5,608만
2026-09-15	947	954	933	941	-7	-0.74%	21,321	2,006만
2026-09-14	940	955	940	948	8	+0.85%	32,777	3,107만
2026-09-11	940	958	930	940	0	0.00%	30,512	2,868만
2026-09-10	950	950	921	940	-1	-0.11%	31,160	2,929만
2026-09-09	944	960	922	941	-3	-0.32%	39,934	3,758만
2026-09-08	944	953	921	944	1	+0.11%	54,063	5,104만
2026-09-07	930	963	917	943	24	+2.61%	115,483	1.09억
2026-09-04	947	947	914	919	-1	-0.11%	32,286	2,967만
2026-09-03	902	946	888	920	18	+2.00%	54,009	4,969만
2026-09-02	930	936	900	902	-28	-3.01%	57,274	5,166만
2026-09-01	919	960	919	930	11	+1.20%	43,291	4,026만
2026-08-31	952	962	900	919	-15	-1.61%	107,757	9,903만
2026-08-28	901	945	888	934	35	+3.89%	123,792	1.16억
2026-08-27	898	920	875	899	1	+0.11%	91,858	8,258만
2026-08-26	858	914	835	898	40	+4.66%	140,110	1.26억
2026-08-25	844	860	802	858	22	+2.63%	109,053	9,357만
2026-08-24	884	893	825	836	-40	-4.57%	249,078	2.08억
2026-08-21	915	1,006	860	876	-14	-1.57%	747,312	6.55억
2026-08-20	1,150	1,184	860	890	-156	-14.91%	2,108,447	18.77억
2026-08-19	811	1,046	811	1,046	241	+29.94%	1,431,807	14.98억
2026-08-18	1,017	1,018	781	805	-208	-20.53%	1,079,843	8.69억
2026-08-14	1,036	1,410	971	1,013	-72	-6.64%	2,395,248	24.26억
2026-07-22	1,032	1,085	1,031	1,085	53	+5.14%	51,927	5,634만
2026-07-21	1,031	1,040	1,002	1,032	-8	-0.77%	45,526	4,698만
2026-07-20	1,100	1,141	1,020	1,040	-19	-1.79%	71,745	7,461만
2026-07-16	1,026	1,148	1,009	1,059	33	+3.22%	203,077	2.15억
2026-07-15	1,025	1,049	1,010	1,026	1	+0.10%	49,977	5,128만
2026-07-14	1,065	1,074	1,023	1,025	-40	-3.76%	215,267	2.21억
2026-07-13	1,135	1,179	1,065	1,065	-70	-6.17%	85,790	9,137만
2026-07-10	1,087	1,152	1,087	1,135	48	+4.42%	31,740	3,602만
2026-07-09	1,124	1,134	1,085	1,087	-37	-3.29%	29,528	3,210만
2026-07-08	1,180	1,203	1,098	1,124	-65	-5.47%	48,985	5,506만
2026-07-07	1,160	1,287	1,160	1,189	19	+1.62%	138,971	1.65억
2026-07-06	1,160	1,191	1,129	1,170	-4	-0.34%	46,463	5,436만
2026-07-03	1,205	1,205	1,156	1,174	-19	-1.59%	30,342	3,562만
2026-07-02	1,230	1,230	1,175	1,193	-38	-3.09%	36,020	4,297만
2026-07-01	1,235	1,259	1,211	1,231	-4	-0.32%	45,996	5,662만
2026-06-30	1,211	1,280	1,202	1,235	-20	-1.59%	63,778	7,877만
2026-06-29	1,041	1,257	1,041	1,255	146	+13.17%	110,571	1.39억
2026-06-26	1,135	1,145	1,090	1,109	-26	-2.29%	118,867	1.32억
2026-06-25	1,120	1,165	1,090	1,135	15	+1.34%	108,959	1.24억
2026-06-24	1,209	1,219	1,120	1,120	-89	-7.36%	135,284	1.52억
2026-06-23	1,319	1,319	1,200	1,209	-85	-6.57%	131,417	1.59억
2026-06-22	1,347	1,370	1,285	1,294	-53	-3.93%	78,697	1.02억
2026-06-19	1,466	1,466	1,325	1,347	-78	-5.47%	90,837	1.22억
2026-06-18	1,496	1,499	1,412	1,425	-80	-5.32%	60,349	8,600만
2026-06-17	1,503	1,550	1,465	1,505	17	+1.14%	72,357	1.09억
2026-06-16	1,477	1,505	1,465	1,488	11	+0.74%	26,017	3,871만
2026-06-15	1,565	1,568	1,474	1,477	-42	-2.76%	64,409	9,513만
2026-06-12	1,470	1,550	1,437	1,519	38	+2.57%	114,823	1.74억
2026-06-11	1,428	1,486	1,399	1,481	41	+2.85%	60,284	8,928만
2026-06-10	1,441	1,525	1,400	1,440	13	+0.91%	110	16만
2026-06-09	1,320	1,499	1,320	1,427	52	+3.78%	98,558	1.41억
2026-06-08	1,401	1,480	1,360	1,375	-106	-7.16%	158,750	2.18억
2026-06-05	1,410	1,550	1,410	1,481	31	+2.14%	154,161	2.28억
2026-06-04	1,483	1,493	1,405	1,450	-34	-2.29%	84,447	1.22억
2026-06-02	1,409	1,495	1,380	1,484	63	+4.43%	205,314	3.05억
2026-06-01	1,523	1,545	1,360	1,421	-102	-6.70%	396,189	5.63억
2026-05-29	1,671	1,714	1,498	1,523	-147	-8.80%	267,003	4.07억
2026-05-28	1,750	1,750	1,651	1,670	-54	-3.13%	135,555	2.26억
2026-05-27	1,954	1,954	1,713	1,724	-185	-9.69%	287,153	4.95억
2026-05-26	1,999	2,000	1,850	1,909	-51	-2.60%	207,996	3.97억
2026-05-22	1,849	1,975	1,824	1,960	140	+7.69%	105,861	2.07억
2026-05-21	1,887	2,000	1,820	1,820	-68	-3.60%	134,384	2.45억
2026-05-20	1,965	1,983	1,883	1,888	-77	-3.92%	96,997	1.83억
2026-05-19	2,015	2,070	1,959	1,965	-65	-3.20%	67,733	1.33억
2026-05-18	2,000	2,030	1,953	2,030	30	+1.50%	103,721	2.11억
2026-05-15	2,095	2,115	1,997	2,000	-95	-4.53%	149,475	2.99억
2026-05-14	2,120	2,135	2,065	2,095	-25	-1.18%	73,113	1.53억
2026-05-13	2,100	2,140	2,065	2,120	20	+0.95%	124,604	2.64억
2026-05-12	2,185	2,185	2,060	2,100	-85	-3.89%	300,708	6.31억
2026-05-11	2,355	2,355	2,180	2,185	-170	-7.22%	316,734	6.92억
2026-05-08	2,435	2,440	2,330	2,355	-80	-3.29%	204,628	4.82억
2026-05-07	2,490	2,530	2,430	2,435	-55	-2.21%	108,876	2.65억
2026-05-06	2,590	2,590	2,480	2,490	-110	-4.23%	149,133	3.71억
2026-05-04	2,710	2,710	2,595	2,600	-110	-4.06%	162,278	4.22억
2026-04-30	2,725	2,860	2,690	2,710	-10	-0.37%	130,989	3.55억
2026-04-29	2,720	2,745	2,680	2,720	0	0.00%	74,137	2.02억
2026-04-28	2,735	2,780	2,720	2,720	-40	-1.45%	51,999	1.41억
2026-04-27	2,835	2,840	2,755	2,760	-75	-2.65%	68,433	1.89억
2026-04-24	2,760	2,850	2,760	2,835	55	+1.98%	42,462	1.2억
2026-04-23	2,810	2,835	2,750	2,780	-30	-1.07%	52,785	1.47억
2026-04-22	2,860	2,865	2,785	2,810	-55	-1.92%	58,866	1.65억
2026-04-21	2,915	2,945	2,855	2,865	-50	-1.72%	55,164	1.58억
2026-04-20	2,890	2,960	2,840	2,915	25	+0.87%	77,093	2.25억
2026-04-17	2,890	2,900	2,835	2,890	0	0.00%	57,920	1.67억
2026-04-16	2,800	2,915	2,800	2,890	125	+4.52%	127,051	3.67억
2026-04-15	2,795	2,810	2,700	2,765	-15	-0.54%	109,565	3.03억
2026-04-14	2,650	2,795	2,650	2,780	165	+6.31%	115,825	3.22억
2026-04-13	2,545	2,670	2,465	2,615	70	+2.75%	156,799	4.1억
2026-04-10	2,485	2,615	2,460	2,545	90	+3.67%	445,961	11.35억
2026-04-09	2,820	2,855	2,445	2,455	-350	-12.48%	1,050,122	25.78억
2026-04-08	2,965	3,055	2,805	2,805	-100	-3.44%	282,810	7.93억
2026-04-07	2,930	3,055	2,895	2,905	-25	-0.85%	52,043	1.51억
2026-04-06	3,010	3,030	2,910	2,930	-105	-3.46%	45,176	1.32억
2026-04-03	2,945	3,045	2,945	3,035	90	+3.06%	27,906	8,469만
2026-04-02	3,135	3,185	2,945	2,945	-200	-6.36%	59,828	1.76억
2026-04-01	3,010	3,145	3,010	3,145	165	+5.54%	26,362	8,291만
2026-03-31	3,050	3,130	2,980	2,980	-115	-3.72%	39,218	1.17억
2026-03-30	3,120	3,120	3,030	3,095	-50	-1.59%	27,892	8,633만
2026-03-27	3,110	3,170	3,050	3,145	10	+0.32%	30,133	9,477만
2026-03-26	3,290	3,370	3,130	3,135	-115	-3.54%	88,062	2.76억
2026-03-25	3,160	3,285	3,125	3,250	160	+5.18%	63,422	2.06억
2026-03-24	3,145	3,180	3,065	3,090	0	0.00%	27,607	8,531만
2026-03-23	3,180	3,180	3,045	3,090	-115	-3.59%	49,152	1.52억
2026-03-20	3,120	3,235	3,080	3,205	115	+3.72%	50,452	1.62억
2026-03-19	3,190	3,205	3,070	3,090	-100	-3.13%	58,260	1.8억
2026-03-18	3,220	3,260	3,180	3,190	0	0.00%	61,340	1.96억
2026-03-17	3,190	3,250	3,130	3,190	25	+0.79%	36,111	1.15억
2026-03-16	3,200	3,230	3,100	3,165	-35	-1.09%	37,344	1.18억
2026-03-13	3,050	3,210	3,005	3,200	100	+3.23%	199,105	6.37억
2026-03-12	3,080	3,135	3,050	3,100	-10	-0.32%	28,314	8,777만
2026-03-11	3,010	3,160	3,010	3,110	100	+3.32%	73,568	2.29억
2026-03-10	2,965	3,075	2,965	3,010	90	+3.08%	69,819	2.1억
2026-03-09	3,065	3,065	2,865	2,920	-175	-5.65%	155,721	4.55억
2026-03-06	3,130	3,195	3,020	3,095	-35	-1.12%	58,383	1.81억
2026-03-05	2,850	3,130	2,850	3,130	—	—	161,243	5.05억

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