드림씨아이에스
223250KOSDAQ· 연구개발업3,135원-45 (-1.42%)지연장중 · 갱신 대기
52주 위치
2,3608,64012%신고가 대비 -63.72%
- 시가총액
- 771억
- PER
- 165.00
- PBR
- 1.03
- EPS(TTM)
- 19원
- BPS
- 3,045원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -7.5% | -16.0% | -39.6% | -50.9% | -17.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,195 | 3,235 | 3,080 | 3,135 | -45 | -1.42% | 51,866 | 1.63억 |
| 2026-09-17 | 3,085 | 3,190 | 3,065 | 3,180 | 80 | +2.58% | 21,065 | 6,699만 |
| 2026-09-16 | 3,195 | 3,205 | 3,040 | 3,100 | -90 | -2.82% | 36,331 | 1.13억 |
| 2026-09-15 | 3,225 | 3,315 | 3,155 | 3,190 | -135 | -4.06% | 44,624 | 1.42억 |
| 2026-09-14 | 3,300 | 3,330 | 3,195 | 3,325 | 25 | +0.76% | 29,653 | 9,860만 |
| 2026-09-11 | 3,395 | 3,460 | 3,295 | 3,300 | -140 | -4.07% | 21,659 | 7,147만 |
| 2026-09-10 | 3,470 | 3,490 | 3,335 | 3,440 | 0 | 0.00% | 41,046 | 1.41억 |
| 2026-09-09 | 3,450 | 3,490 | 3,385 | 3,440 | -10 | -0.29% | 67,327 | 2.32억 |
| 2026-09-08 | 3,380 | 3,455 | 3,345 | 3,450 | 70 | +2.07% | 35,850 | 1.24억 |
| 2026-09-07 | 3,395 | 3,465 | 3,255 | 3,380 | -15 | -0.44% | 49,646 | 1.68억 |
| 2026-09-04 | 3,300 | 3,400 | 3,235 | 3,395 | 95 | +2.88% | 25,433 | 8,635만 |
| 2026-09-03 | 3,320 | 3,490 | 3,250 | 3,300 | -35 | -1.05% | 48,587 | 1.6억 |
| 2026-09-02 | 3,410 | 3,410 | 3,275 | 3,335 | -75 | -2.20% | 28,084 | 9,366만 |
| 2026-09-01 | 3,390 | 3,445 | 3,315 | 3,410 | 0 | 0.00% | 27,279 | 9,302만 |
| 2026-08-31 | 3,445 | 3,470 | 3,280 | 3,410 | -70 | -2.01% | 43,501 | 1.48억 |
| 2026-08-28 | 3,360 | 3,490 | 3,345 | 3,480 | 115 | +3.42% | 42,240 | 1.47억 |
| 2026-08-27 | 3,410 | 3,450 | 3,365 | 3,365 | -115 | -3.30% | 84,111 | 2.83억 |
| 2026-08-26 | 3,535 | 3,575 | 3,355 | 3,480 | -5 | -0.14% | 101,209 | 3.52억 |
| 2026-08-25 | 3,330 | 4,025 | 3,290 | 3,485 | 125 | +3.72% | 538,187 | 18.76억 |
| 2026-08-24 | 3,285 | 3,550 | 3,285 | 3,360 | 95 | +2.91% | 42,377 | 1.42억 |
| 2026-08-21 | 3,340 | 3,340 | 3,170 | 3,265 | -75 | -2.25% | 53,654 | 1.75억 |
| 2026-08-20 | 3,450 | 3,545 | 3,325 | 3,340 | 35 | +1.06% | 51,071 | 1.71억 |
| 2026-08-19 | 3,260 | 3,410 | 3,255 | 3,305 | -85 | -2.51% | 47,793 | 1.58억 |
| 2026-08-18 | 3,600 | 3,600 | 3,340 | 3,390 | -190 | -5.31% | 55,396 | 1.88억 |
| 2026-08-14 | 3,485 | 3,600 | 3,445 | 3,580 | 135 | +3.92% | 62,139 | 2.22억 |
| 2026-08-13 | 3,490 | 3,580 | 3,445 | 3,445 | -55 | -1.57% | 48,932 | 1.69억 |
| 2026-08-12 | 3,580 | 3,615 | 3,415 | 3,500 | -75 | -2.10% | 53,674 | 1.88억 |
| 2026-08-11 | 3,410 | 3,640 | 3,410 | 3,575 | 100 | +2.88% | 59,849 | 2.14억 |
| 2026-08-10 | 3,360 | 3,575 | 3,300 | 3,475 | 85 | +2.51% | 130,367 | 4.53억 |
| 2026-08-07 | 3,265 | 3,395 | 3,215 | 3,390 | 125 | +3.83% | 89,474 | 3.03억 |
| 2026-08-06 | 3,260 | 3,360 | 3,185 | 3,265 | 5 | +0.15% | 51,315 | 1.68억 |
| 2026-08-05 | 3,300 | 3,325 | 3,205 | 3,260 | 0 | 0.00% | 53,047 | 1.73억 |
| 2026-08-04 | 2,820 | 3,310 | 2,820 | 3,260 | 380 | +13.19% | 161,547 | 5.27억 |
| 2026-08-03 | 2,830 | 2,975 | 2,770 | 2,880 | 50 | +1.77% | 48,958 | 1.41억 |
| 2026-07-31 | 2,580 | 2,845 | 2,555 | 2,830 | 380 | +15.51% | 86,940 | 2.46억 |
| 2026-07-30 | 2,360 | 2,695 | 2,360 | 2,450 | -115 | -4.48% | 89,810 | 2.2억 |
| 2026-07-29 | 2,765 | 2,870 | 2,445 | 2,565 | -195 | -7.07% | 163,135 | 4.18억 |
| 2026-07-28 | 2,940 | 2,945 | 2,675 | 2,760 | -185 | -6.28% | 74,928 | 2.07억 |
| 2026-07-27 | 2,910 | 3,045 | 2,870 | 2,945 | 75 | +2.61% | 32,367 | 9,532만 |
| 2026-07-24 | 3,035 | 3,035 | 2,860 | 2,870 | -145 | -4.81% | 41,311 | 1.19억 |
| 2026-07-23 | 2,780 | 3,025 | 2,780 | 3,015 | 235 | +8.45% | 71,883 | 2.17억 |
| 2026-07-22 | 2,850 | 2,930 | 2,765 | 2,780 | -50 | -1.77% | 58,689 | 1.63억 |
| 2026-07-21 | 2,825 | 2,925 | 2,800 | 2,830 | -45 | -1.57% | 80,794 | 2.29억 |
| 2026-07-20 | 3,005 | 3,020 | 2,855 | 2,875 | -155 | -5.12% | 97,459 | 2.8억 |
| 2026-07-16 | 3,120 | 3,120 | 3,000 | 3,030 | -100 | -3.19% | 31,075 | 9,416만 |
| 2026-07-15 | 3,045 | 3,160 | 3,045 | 3,130 | 140 | +4.68% | 43,861 | 1.37억 |
| 2026-07-14 | 2,985 | 3,010 | 2,845 | 2,990 | -15 | -0.50% | 96,086 | 2.87억 |
| 2026-07-13 | 3,210 | 3,350 | 3,000 | 3,005 | -230 | -7.11% | 60,088 | 1.81억 |
| 2026-07-10 | 3,055 | 3,290 | 3,050 | 3,235 | 165 | +5.37% | 39,984 | 1.29억 |
| 2026-07-09 | 3,045 | 3,165 | 2,995 | 3,070 | 10 | +0.33% | 79,562 | 2.44억 |
| 2026-07-08 | 3,195 | 3,270 | 3,030 | 3,060 | -220 | -6.71% | 96,769 | 2.96억 |
| 2026-07-07 | 3,330 | 3,425 | 3,205 | 3,280 | -75 | -2.24% | 37,438 | 1.23억 |
| 2026-07-06 | 3,350 | 3,380 | 3,250 | 3,355 | -20 | -0.59% | 43,183 | 1.45억 |
| 2026-07-03 | 3,310 | 3,380 | 3,130 | 3,375 | 45 | +1.35% | 81,461 | 2.75억 |
| 2026-07-02 | 3,385 | 3,430 | 3,235 | 3,330 | -85 | -2.49% | 46,524 | 1.55억 |
| 2026-07-01 | 3,320 | 3,500 | 3,255 | 3,415 | 95 | +2.86% | 91,247 | 3.12억 |
| 2026-06-30 | 3,455 | 3,515 | 3,280 | 3,320 | -135 | -3.91% | 67,819 | 2.25억 |
| 2026-06-29 | 2,970 | 3,465 | 2,970 | 3,455 | 355 | +11.45% | 114,441 | 3.95억 |
| 2026-06-26 | 3,330 | 3,330 | 2,930 | 3,100 | -150 | -4.62% | 169,460 | 5.25억 |
| 2026-06-25 | 3,350 | 3,465 | 3,205 | 3,250 | -125 | -3.70% | 85,123 | 2.77억 |
| 2026-06-24 | 3,355 | 3,475 | 3,290 | 3,375 | 20 | +0.60% | 99,946 | 3.37억 |
| 2026-06-23 | 3,430 | 3,565 | 3,345 | 3,355 | -185 | -5.23% | 128,091 | 4.3억 |
| 2026-06-22 | 3,475 | 3,630 | 3,470 | 3,540 | -20 | -0.56% | 88,358 | 3.13억 |
| 2026-06-19 | 3,730 | 3,775 | 3,460 | 3,560 | -170 | -4.56% | 157,517 | 5.61억 |
| 2026-06-18 | 4,000 | 4,000 | 3,730 | 3,730 | -215 | -5.45% | 135,792 | 5.07억 |
| 2026-06-17 | 3,990 | 4,185 | 3,780 | 3,945 | 15 | +0.38% | 183,880 | 7.25억 |
| 2026-06-16 | 3,810 | 3,955 | 3,790 | 3,930 | 120 | +3.15% | 85,578 | 3.36억 |
| 2026-06-15 | 3,980 | 4,125 | 3,765 | 3,810 | -115 | -2.93% | 198,885 | 7.58억 |
| 2026-06-12 | 4,050 | 4,115 | 3,900 | 3,925 | -5 | -0.13% | 153,118 | 6.01억 |
| 2026-06-11 | 3,880 | 3,990 | 3,765 | 3,930 | 35 | +0.90% | 68,010 | 2.67억 |
| 2026-06-10 | 3,905 | 4,140 | 3,815 | 3,895 | -60 | -1.52% | 163 | 63만 |
| 2026-06-09 | 3,715 | 4,030 | 3,715 | 3,955 | 240 | +6.46% | 158,117 | 6.25억 |
| 2026-06-08 | 4,000 | 4,050 | 3,715 | 3,715 | -450 | -10.80% | 214,063 | 7.95억 |
| 2026-06-05 | 4,250 | 4,300 | 4,005 | 4,165 | -165 | -3.81% | 122,429 | 5.1억 |
| 2026-06-04 | 4,450 | 4,610 | 4,255 | 4,330 | -175 | -3.88% | 279,264 | 12.09억 |
| 2026-06-02 | 4,535 | 4,615 | 4,385 | 4,505 | -115 | -2.49% | 316,508 | 14.26억 |
| 2026-06-01 | 4,860 | 4,935 | 4,580 | 4,620 | -330 | -6.67% | 431,740 | 19.95억 |
| 2026-05-29 | 5,310 | 5,400 | 4,860 | 4,950 | -350 | -6.60% | 332,538 | 16.46억 |
| 2026-05-28 | 5,740 | 5,780 | 5,090 | 5,300 | -430 | -7.50% | 501,521 | 26.58억 |
| 2026-05-27 | 6,100 | 6,230 | 5,710 | 5,730 | -430 | -6.98% | 569,209 | 32.62억 |
| 2026-05-26 | 5,890 | 6,670 | 5,760 | 6,160 | 410 | +7.13% | 2,185,839 | 135억 |
| 2026-05-22 | 5,600 | 5,910 | 5,570 | 5,750 | 160 | +2.86% | 587,428 | 33.78억 |
| 2026-05-21 | 5,530 | 5,940 | 5,510 | 5,590 | 110 | +2.01% | 784,656 | 43.86억 |
| 2026-05-20 | 5,780 | 5,910 | 5,330 | 5,480 | -340 | -5.84% | 820,742 | 44.98억 |
| 2026-05-19 | 6,470 | 7,200 | 5,780 | 5,820 | -630 | -9.77% | 2,684,717 | 156억 |
| 2026-05-18 | 6,640 | 6,900 | 6,380 | 6,450 | -120 | -1.83% | 434,955 | 28.05억 |
| 2026-05-15 | 6,800 | 7,060 | 6,570 | 6,570 | -360 | -5.19% | 482,551 | 31.7억 |
| 2026-05-14 | 7,250 | 7,260 | 6,930 | 6,930 | -490 | -6.60% | 670,346 | 46.45억 |
| 2026-05-13 | 6,600 | 8,390 | 6,240 | 7,420 | 680 | +10.09% | 12,423,912 | 922억 |
| 2026-05-12 | 7,560 | 7,700 | 6,620 | 6,740 | -390 | -5.47% | 2,002,341 | 135억 |
| 2026-05-11 | 7,000 | 8,640 | 6,830 | 7,130 | 10 | +0.14% | 10,836,360 | 773억 |
| 2026-05-08 | 7,030 | 8,070 | 5,480 | 7,120 | 870 | +13.92% | 20,444,685 | 1,456억 |
| 2026-05-07 | 4,835 | 6,250 | 4,785 | 6,250 | 1,435 | +29.80% | 1,553,996 | 97.12억 |
| 2026-05-06 | 4,820 | 5,040 | 4,770 | 4,815 | -70 | -1.43% | 150,080 | 7.23억 |
| 2026-05-04 | 4,935 | 4,965 | 4,850 | 4,885 | -65 | -1.31% | 101,299 | 4.95억 |
| 2026-04-30 | 5,140 | 5,140 | 4,925 | 4,950 | -170 | -3.32% | 99,779 | 4.94억 |
| 2026-04-29 | 5,140 | 5,260 | 5,040 | 5,120 | 20 | +0.39% | 111,060 | 5.69억 |
| 2026-04-28 | 5,040 | 5,340 | 4,950 | 5,100 | 60 | +1.19% | 187,247 | 9.55억 |
| 2026-04-27 | 5,000 | 5,050 | 4,930 | 5,040 | 30 | +0.60% | 93,326 | 4.7억 |
| 2026-04-24 | 5,020 | 5,080 | 4,850 | 5,010 | -10 | -0.20% | 60,333 | 3.02억 |
| 2026-04-23 | 5,040 | 5,090 | 4,915 | 5,020 | 0 | 0.00% | 52,728 | 2.65억 |
| 2026-04-22 | 4,990 | 5,060 | 4,715 | 5,020 | 30 | +0.60% | 66,460 | 3.34억 |
| 2026-04-21 | 5,170 | 5,230 | 4,985 | 4,990 | -200 | -3.85% | 111,648 | 5.57억 |
| 2026-04-20 | 5,070 | 5,250 | 4,910 | 5,190 | 150 | +2.98% | 111,462 | 5.78억 |
| 2026-04-17 | 4,995 | 5,060 | 4,900 | 5,040 | 45 | +0.90% | 44,856 | 2.26억 |
| 2026-04-16 | 4,920 | 5,120 | 4,915 | 4,995 | 100 | +2.04% | 92,396 | 4.62억 |
| 2026-04-15 | 4,790 | 4,970 | 4,770 | 4,895 | 130 | +2.73% | 79,321 | 3.88억 |
| 2026-04-14 | 4,730 | 4,785 | 4,710 | 4,765 | 55 | +1.17% | 77,221 | 3.68억 |
| 2026-04-13 | 4,620 | 4,740 | 4,590 | 4,710 | -5 | -0.11% | 30,228 | 1.42억 |
| 2026-04-10 | 4,735 | 4,755 | 4,660 | 4,715 | 10 | +0.21% | 26,145 | 1.23억 |
| 2026-04-09 | 4,770 | 4,780 | 4,660 | 4,705 | -65 | -1.36% | 45,994 | 2.16억 |
| 2026-04-08 | 4,680 | 4,785 | 4,655 | 4,770 | 200 | +4.38% | 43,132 | 2.06억 |
| 2026-04-07 | 4,580 | 4,640 | 4,360 | 4,570 | -10 | -0.22% | 76,267 | 3.49억 |
| 2026-04-06 | 4,700 | 4,790 | 4,490 | 4,580 | -155 | -3.27% | 62,843 | 2.88억 |
| 2026-04-03 | 4,710 | 4,800 | 4,565 | 4,735 | 90 | +1.94% | 59,063 | 2.8억 |
| 2026-04-02 | 5,010 | 5,080 | 4,565 | 4,645 | -355 | -7.10% | 95,531 | 4.44억 |
| 2026-04-01 | 4,820 | 5,020 | 4,820 | 5,000 | 325 | +6.95% | 80,015 | 4억 |
| 2026-03-31 | 4,700 | 4,825 | 4,600 | 4,675 | -60 | -1.27% | 71,248 | 3.33억 |
| 2026-03-30 | 4,700 | 4,995 | 4,690 | 4,735 | -235 | -4.73% | 65,289 | 3.09억 |
| 2026-03-27 | 4,895 | 4,985 | 4,705 | 4,970 | — | — | 85,579 | 4.25억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)