디와이디
219550KOSDAQ· 도매 및 상품 중개업1,149원-1 (-0.09%)지연장중 · 갱신 대기
52주 위치
7722,29525%신고가 대비 -49.93%
- 시가총액
- 444억
- PBR
- 4.39
- EPS(TTM)
- -125원
- BPS
- 262원
- 자사주비율
- 0.05%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.5% | -14.8% | -27.6% | +31.2% | +5.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,200 | 1,200 | 1,110 | 1,149 | -1 | -0.09% | 34,893 | 4,009만 |
| 2026-09-17 | 1,175 | 1,175 | 1,113 | 1,150 | 0 | 0.00% | 46,057 | 5,297만 |
| 2026-09-16 | 1,119 | 1,196 | 1,086 | 1,150 | 39 | +3.51% | 22,539 | 2,592만 |
| 2026-09-15 | 1,297 | 1,297 | 1,111 | 1,111 | -68 | -5.77% | 21,713 | 2,412만 |
| 2026-09-14 | 1,179 | 1,197 | 1,161 | 1,179 | 0 | 0.00% | 15,022 | 1,771만 |
| 2026-09-11 | 1,244 | 1,244 | 1,178 | 1,179 | -38 | -3.12% | 10,420 | 1,229만 |
| 2026-09-10 | 1,282 | 1,282 | 1,201 | 1,217 | -21 | -1.70% | 15,926 | 1,938만 |
| 2026-09-09 | 1,334 | 1,334 | 1,214 | 1,238 | -50 | -3.88% | 30,188 | 3,737만 |
| 2026-09-08 | 1,235 | 1,329 | 1,235 | 1,288 | 2 | +0.16% | 34,204 | 4,405만 |
| 2026-09-07 | 1,245 | 1,343 | 1,235 | 1,286 | 51 | +4.13% | 85,321 | 1.1억 |
| 2026-09-04 | 1,245 | 1,245 | 1,177 | 1,235 | 34 | +2.83% | 9,774 | 1,207만 |
| 2026-09-03 | 1,249 | 1,249 | 1,200 | 1,201 | -26 | -2.12% | 4,453 | 535만 |
| 2026-09-02 | 1,212 | 1,236 | 1,204 | 1,227 | 15 | +1.24% | 23,801 | 2,920만 |
| 2026-09-01 | 1,290 | 1,290 | 1,180 | 1,212 | -11 | -0.90% | 20,785 | 2,519만 |
| 2026-08-31 | 1,339 | 1,339 | 1,175 | 1,223 | -9 | -0.73% | 38,469 | 4,705만 |
| 2026-08-28 | 1,110 | 1,400 | 1,086 | 1,232 | 130 | +11.80% | 170,044 | 2.09억 |
| 2026-08-27 | 1,100 | 1,145 | 1,070 | 1,102 | 19 | +1.75% | 32,035 | 3,530만 |
| 2026-08-26 | 1,119 | 1,139 | 1,070 | 1,083 | -28 | -2.52% | 10,901 | 1,181만 |
| 2026-08-25 | 1,110 | 1,170 | 1,092 | 1,111 | 1 | +0.09% | 38,339 | 4,259만 |
| 2026-08-24 | 1,127 | 1,135 | 1,056 | 1,110 | 0 | 0.00% | 35,942 | 3,990만 |
| 2026-08-21 | 1,162 | 1,174 | 1,101 | 1,110 | -52 | -4.48% | 12,682 | 1,408만 |
| 2026-08-20 | 1,200 | 1,200 | 1,100 | 1,162 | -8 | -0.68% | 62,076 | 7,213만 |
| 2026-08-19 | 1,260 | 1,260 | 1,132 | 1,170 | -72 | -5.80% | 17,115 | 2,002만 |
| 2026-08-18 | 1,257 | 1,341 | 1,185 | 1,242 | -15 | -1.19% | 34,570 | 4,294만 |
| 2026-08-14 | 1,310 | 1,320 | 1,257 | 1,257 | -36 | -2.78% | 32,389 | 4,071만 |
| 2026-08-13 | 1,310 | 1,350 | 1,277 | 1,293 | -13 | -1.00% | 16,385 | 2,119만 |
| 2026-08-12 | 1,300 | 1,340 | 1,233 | 1,306 | 21 | +1.63% | 24,441 | 3,192만 |
| 2026-08-11 | 1,330 | 1,350 | 1,285 | 1,285 | -35 | -2.65% | 30,928 | 3,974만 |
| 2026-08-10 | 1,400 | 1,480 | 1,300 | 1,320 | -60 | -4.35% | 38,509 | 5,083만 |
| 2026-08-07 | 1,410 | 1,410 | 1,349 | 1,380 | -30 | -2.13% | 8,814 | 1,216만 |
| 2026-08-06 | 1,426 | 1,426 | 1,410 | 1,410 | -15 | -1.05% | 12,152 | 1,713만 |
| 2026-08-05 | 1,491 | 1,491 | 1,392 | 1,425 | -17 | -1.18% | 45,075 | 6,423만 |
| 2026-08-04 | 1,318 | 1,450 | 1,318 | 1,442 | 56 | +4.04% | 59,680 | 8,606만 |
| 2026-08-03 | 1,468 | 1,469 | 1,334 | 1,386 | -65 | -4.48% | 44,812 | 6,211만 |
| 2026-07-31 | 1,279 | 1,500 | 1,200 | 1,451 | 214 | +17.30% | 236,167 | 3.43억 |
| 2026-07-30 | 1,202 | 1,270 | 1,145 | 1,237 | 36 | +3.00% | 44,467 | 5,501만 |
| 2026-07-29 | 1,150 | 1,270 | 1,150 | 1,201 | -109 | -8.32% | 51,682 | 6,207만 |
| 2026-07-28 | 1,335 | 1,398 | 1,210 | 1,310 | -25 | -1.87% | 58,097 | 7,611만 |
| 2026-07-27 | 1,300 | 1,340 | 1,261 | 1,335 | 41 | +3.17% | 62,452 | 8,337만 |
| 2026-07-24 | 1,309 | 1,349 | 1,206 | 1,294 | 56 | +4.52% | 55,978 | 7,244만 |
| 2026-07-23 | 1,239 | 1,268 | 1,125 | 1,238 | -43 | -3.36% | 58,525 | 7,245만 |
| 2026-07-22 | 1,300 | 1,349 | 1,201 | 1,281 | 31 | +2.48% | 110,395 | 1.41억 |
| 2026-07-21 | 1,247 | 1,298 | 1,189 | 1,250 | 48 | +3.99% | 113,753 | 1.42억 |
| 2026-07-20 | 1,200 | 1,330 | 1,073 | 1,202 | 22 | +1.86% | 270,672 | 3.25억 |
| 2026-07-16 | 1,035 | 1,333 | 1,035 | 1,180 | 154 | +15.01% | 286,275 | 3.38억 |
| 2026-07-15 | 966 | 1,050 | 966 | 1,026 | 60 | +6.21% | 49,788 | 5,108만 |
| 2026-07-14 | 910 | 1,015 | 910 | 966 | 22 | +2.33% | 48,979 | 4,731만 |
| 2026-07-13 | 1,000 | 1,045 | 909 | 944 | -57 | -5.69% | 84,489 | 7,976만 |
| 2026-07-10 | 1,009 | 1,048 | 994 | 1,001 | -2 | -0.20% | 51,103 | 5,115만 |
| 2026-07-09 | 1,000 | 1,019 | 970 | 1,003 | 3 | +0.30% | 26,848 | 2,693만 |
| 2026-07-08 | 987 | 1,036 | 987 | 1,000 | -43 | -4.12% | 62,238 | 6,224만 |
| 2026-07-07 | 1,030 | 1,090 | 990 | 1,043 | 22 | +2.15% | 71,442 | 7,451만 |
| 2026-07-06 | 1,069 | 1,079 | 990 | 1,021 | -48 | -4.49% | 63,865 | 6,521만 |
| 2026-07-03 | 1,030 | 1,069 | 982 | 1,069 | 39 | +3.79% | 41,143 | 4,398만 |
| 2026-07-02 | 1,060 | 1,069 | 1,001 | 1,030 | -26 | -2.46% | 24,315 | 2,504만 |
| 2026-07-01 | 1,020 | 1,076 | 1,020 | 1,056 | 33 | +3.23% | 46,197 | 4,878만 |
| 2026-06-30 | 1,100 | 1,101 | 1,000 | 1,023 | -77 | -7.00% | 46,820 | 4,790만 |
| 2026-06-29 | 1,080 | 1,181 | 1,042 | 1,100 | -83 | -7.02% | 60,871 | 6,696만 |
| 2026-06-26 | 1,060 | 1,183 | 961 | 1,183 | 123 | +11.60% | 140,163 | 1.66억 |
| 2026-06-25 | 1,172 | 1,172 | 1,059 | 1,060 | -79 | -6.94% | 56,874 | 6,029만 |
| 2026-06-24 | 1,068 | 1,230 | 1,067 | 1,139 | 68 | +6.35% | 110,342 | 1.26억 |
| 2026-06-23 | 1,273 | 1,273 | 955 | 1,071 | -178 | -14.25% | 214,283 | 2.29억 |
| 2026-06-22 | 1,273 | 1,332 | 1,233 | 1,249 | -24 | -1.89% | 53,501 | 6,682만 |
| 2026-06-19 | 1,348 | 1,398 | 1,216 | 1,273 | -75 | -5.56% | 92,361 | 1.18억 |
| 2026-06-18 | 1,371 | 1,466 | 1,334 | 1,348 | -5 | -0.37% | 56,560 | 7,624만 |
| 2026-06-17 | 1,334 | 1,390 | 1,302 | 1,353 | 19 | +1.42% | 75,284 | 1.02억 |
| 2026-06-16 | 1,320 | 1,362 | 1,270 | 1,334 | 14 | +1.06% | 79,786 | 1.06억 |
| 2026-06-15 | 1,383 | 1,499 | 1,300 | 1,320 | -23 | -1.71% | 120,298 | 1.59억 |
| 2026-06-12 | 1,355 | 1,400 | 1,333 | 1,343 | -12 | -0.89% | 53,547 | 7,191만 |
| 2026-06-11 | 1,410 | 1,410 | 1,301 | 1,355 | -6 | -0.44% | 32,637 | 4,422만 |
| 2026-06-10 | 1,303 | 1,389 | 1,300 | 1,361 | -10 | -0.73% | 13,469 | 1,833만 |
| 2026-06-09 | 1,371 | 1,408 | 1,324 | 1,371 | 0 | 0.00% | 61,005 | 8,364만 |
| 2026-06-08 | 1,472 | 1,472 | 1,352 | 1,371 | -102 | -6.92% | 50,907 | 6,979만 |
| 2026-06-05 | 1,471 | 1,517 | 1,401 | 1,473 | 2 | +0.14% | 57,169 | 8,421만 |
| 2026-06-04 | 1,430 | 1,535 | 1,414 | 1,471 | 58 | +4.10% | 48,675 | 7,160만 |
| 2026-06-02 | 1,499 | 1,499 | 1,400 | 1,413 | -86 | -5.74% | 119,087 | 1.68억 |
| 2026-06-01 | 1,585 | 1,598 | 1,495 | 1,499 | -99 | -6.20% | 140,902 | 2.11억 |
| 2026-05-29 | 1,612 | 1,635 | 1,492 | 1,598 | -35 | -2.14% | 304,554 | 4.87억 |
| 2026-05-28 | 1,580 | 1,650 | 1,506 | 1,633 | 85 | +5.49% | 188,911 | 3.08억 |
| 2026-05-27 | 1,552 | 1,552 | 1,450 | 1,548 | -4 | -0.26% | 161,252 | 2.5억 |
| 2026-05-26 | 1,607 | 1,607 | 1,480 | 1,552 | -55 | -3.42% | 237,291 | 3.68억 |
| 2026-05-22 | 1,568 | 1,640 | 1,540 | 1,607 | 39 | +2.49% | 146,682 | 2.36억 |
| 2026-05-21 | 1,608 | 1,649 | 1,528 | 1,568 | -40 | -2.49% | 251,928 | 3.95억 |
| 2026-05-20 | 1,700 | 1,700 | 1,589 | 1,608 | -30 | -1.83% | 55,073 | 8,856만 |
| 2026-05-19 | 1,647 | 1,698 | 1,619 | 1,638 | -23 | -1.38% | 64,868 | 1.06억 |
| 2026-05-18 | 1,693 | 1,693 | 1,599 | 1,661 | 21 | +1.28% | 196,225 | 3.26억 |
| 2026-05-15 | 1,710 | 1,748 | 1,604 | 1,640 | -19 | -1.15% | 135,495 | 2.22억 |
| 2026-05-14 | 1,604 | 1,666 | 1,580 | 1,659 | 55 | +3.43% | 113,721 | 1.89억 |
| 2026-05-13 | 1,684 | 1,700 | 1,594 | 1,604 | -6 | -0.37% | 116,246 | 1.86억 |
| 2026-05-12 | 1,739 | 1,799 | 1,580 | 1,610 | -129 | -7.42% | 271,335 | 4.37억 |
| 2026-05-11 | 1,770 | 1,770 | 1,680 | 1,739 | -36 | -2.03% | 191,855 | 3.34억 |
| 2026-05-08 | 1,750 | 1,788 | 1,616 | 1,775 | 109 | +6.54% | 116,174 | 2.06억 |
| 2026-05-07 | 1,732 | 1,732 | 1,565 | 1,666 | -66 | -3.81% | 265,627 | 4.43억 |
| 2026-05-06 | 1,850 | 1,851 | 1,706 | 1,732 | -65 | -3.62% | 172,322 | 2.98억 |
| 2026-05-04 | 1,883 | 1,920 | 1,780 | 1,797 | -86 | -4.57% | 283,059 | 5.09억 |
| 2026-04-30 | 1,977 | 1,980 | 1,851 | 1,883 | -37 | -1.93% | 89,572 | 1.69억 |
| 2026-04-29 | 2,000 | 2,025 | 1,900 | 1,920 | -52 | -2.64% | 155,903 | 2.99억 |
| 2026-04-28 | 2,065 | 2,200 | 1,970 | 1,972 | -93 | -4.50% | 304,105 | 6억 |
| 2026-04-27 | 1,880 | 2,100 | 1,862 | 2,065 | 185 | +9.84% | 425,402 | 8.78억 |
| 2026-04-24 | 1,860 | 1,909 | 1,830 | 1,880 | 20 | +1.08% | 145,115 | 2.73억 |
| 2026-04-23 | 1,890 | 1,905 | 1,820 | 1,860 | -30 | -1.59% | 94,694 | 1.76억 |
| 2026-04-22 | 1,890 | 1,950 | 1,850 | 1,890 | 0 | 0.00% | 149,117 | 2.82억 |
| 2026-04-21 | 1,880 | 1,950 | 1,855 | 1,890 | -18 | -0.94% | 144,139 | 2.72억 |
| 2026-04-20 | 1,908 | 1,948 | 1,900 | 1,908 | 0 | 0.00% | 64,102 | 1.22억 |
| 2026-04-17 | 1,905 | 1,983 | 1,874 | 1,908 | 3 | +0.16% | 158,232 | 3.02억 |
| 2026-04-16 | 1,950 | 2,000 | 1,896 | 1,905 | -58 | -2.95% | 195,635 | 3.73억 |
| 2026-04-15 | 1,936 | 1,987 | 1,900 | 1,963 | 27 | +1.39% | 454,269 | 8.92억 |
| 2026-04-14 | 2,085 | 2,085 | 1,908 | 1,936 | 4 | +0.21% | 243,438 | 4.71억 |
| 2026-04-13 | 2,000 | 2,000 | 1,885 | 1,932 | -68 | -3.40% | 284,600 | 5.5억 |
| 2026-04-10 | 1,829 | 2,100 | 1,800 | 2,000 | 171 | +9.35% | 590,391 | 11.81억 |
| 2026-04-09 | 1,777 | 1,870 | 1,702 | 1,829 | 52 | +2.93% | 237,815 | 4.35억 |
| 2026-04-08 | 1,645 | 1,799 | 1,645 | 1,777 | 139 | +8.49% | 251,252 | 4.46억 |
| 2026-04-07 | 1,664 | 1,679 | 1,634 | 1,638 | -26 | -1.56% | 51,066 | 8,365만 |
| 2026-04-06 | 1,652 | 1,750 | 1,600 | 1,664 | 12 | +0.73% | 61,377 | 1.02억 |
| 2026-04-03 | 1,643 | 1,740 | 1,625 | 1,652 | 9 | +0.55% | 33,203 | 5,485만 |
| 2026-04-02 | 1,711 | 1,776 | 1,630 | 1,643 | -79 | -4.59% | 121,148 | 1.99억 |
| 2026-04-01 | 1,600 | 1,779 | 1,600 | 1,722 | 141 | +8.92% | 245,486 | 4.23억 |
| 2026-03-31 | 1,559 | 1,648 | 1,539 | 1,581 | 22 | +1.41% | 112,885 | 1.78억 |
| 2026-03-30 | 1,680 | 1,680 | 1,458 | 1,559 | -121 | -7.20% | 332,234 | 5.18억 |
| 2026-03-27 | 1,776 | 1,776 | 1,579 | 1,680 | — | — | 194,131 | 3.26억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)