디케이앤디
263020KOSDAQ· 고무 및 플라스틱제품 제조업3,095원-15 (-0.48%)시간외
52주 위치
2,6554,87520%신고가 대비 -36.51%
- 시가총액
- 428억
- PER
- 3.79
- PBR
- 0.50
- EPS(TTM)
- 816원
- BPS
- 6,167원
- 배당수익률
- 3.23%
- 자사주비율
- 1.37%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.2% | +3.7% | -2.1% | +2.3% | -1.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 3,110 | 3,110 | 3,065 | 3,095 | -15 | -0.48% | 23,955 | 7,414만 |
| 2026-09-18 | 3,140 | 3,140 | 3,085 | 3,110 | -10 | -0.32% | 3,283 | 1,021만 |
| 2026-09-17 | 3,130 | 3,130 | 3,080 | 3,120 | 0 | 0.00% | 10,099 | 3,151만 |
| 2026-09-16 | 3,130 | 3,130 | 3,080 | 3,120 | 30 | +0.97% | 21,301 | 6,646만 |
| 2026-09-15 | 3,125 | 3,125 | 3,080 | 3,090 | -10 | -0.32% | 11,455 | 3,540만 |
| 2026-09-14 | 3,080 | 3,130 | 3,075 | 3,100 | -30 | -0.96% | 26,123 | 8,098만 |
| 2026-09-11 | 3,160 | 3,160 | 3,085 | 3,130 | 35 | +1.13% | 9,168 | 2,870만 |
| 2026-09-10 | 3,120 | 3,135 | 3,090 | 3,095 | -25 | -0.80% | 9,212 | 2,851만 |
| 2026-09-09 | 3,190 | 3,190 | 3,085 | 3,120 | 10 | +0.32% | 21,645 | 6,753만 |
| 2026-09-08 | 3,125 | 3,165 | 3,085 | 3,110 | -15 | -0.48% | 40,241 | 1.25억 |
| 2026-09-07 | 3,155 | 3,160 | 3,110 | 3,125 | -15 | -0.48% | 26,750 | 8,359만 |
| 2026-09-04 | 3,140 | 3,170 | 3,110 | 3,140 | 0 | 0.00% | 22,771 | 7,150만 |
| 2026-09-03 | 3,135 | 3,200 | 3,125 | 3,140 | 10 | +0.32% | 40,641 | 1.28억 |
| 2026-09-02 | 3,195 | 3,195 | 3,105 | 3,130 | -45 | -1.42% | 31,502 | 9,860만 |
| 2026-09-01 | 3,080 | 3,195 | 3,080 | 3,175 | 55 | +1.76% | 51,014 | 1.62억 |
| 2026-08-31 | 3,145 | 3,160 | 3,060 | 3,120 | -10 | -0.32% | 94,998 | 2.96억 |
| 2026-08-28 | 3,140 | 3,175 | 3,105 | 3,130 | -25 | -0.79% | 27,260 | 8,532만 |
| 2026-08-27 | 3,160 | 3,170 | 3,130 | 3,155 | 15 | +0.48% | 30,115 | 9,501만 |
| 2026-08-26 | 3,170 | 3,170 | 3,130 | 3,140 | 10 | +0.32% | 37,815 | 1.19억 |
| 2026-08-25 | 3,100 | 3,160 | 3,065 | 3,130 | 30 | +0.97% | 29,827 | 9,336만 |
| 2026-08-24 | 3,130 | 3,140 | 3,085 | 3,100 | 0 | 0.00% | 32,457 | 1.01억 |
| 2026-08-21 | 3,155 | 3,170 | 3,080 | 3,100 | -65 | -2.05% | 58,790 | 1.82억 |
| 2026-08-20 | 3,100 | 3,170 | 3,100 | 3,165 | 75 | +2.43% | 43,110 | 1.36억 |
| 2026-08-19 | 3,195 | 3,195 | 3,080 | 3,090 | -110 | -3.44% | 95,107 | 2.94억 |
| 2026-08-18 | 3,250 | 3,285 | 3,155 | 3,200 | -45 | -1.39% | 196,869 | 6.3억 |
| 2026-08-14 | 3,200 | 3,300 | 3,150 | 3,245 | 155 | +5.02% | 249,478 | 8.1억 |
| 2026-08-13 | 3,130 | 3,140 | 3,060 | 3,090 | -35 | -1.12% | 102,669 | 3.17억 |
| 2026-08-12 | 3,115 | 3,165 | 3,095 | 3,125 | 10 | +0.32% | 66,098 | 2.07억 |
| 2026-08-11 | 3,105 | 3,155 | 3,065 | 3,115 | 35 | +1.14% | 66,327 | 2.07억 |
| 2026-08-10 | 3,060 | 3,100 | 3,045 | 3,080 | 35 | +1.15% | 31,792 | 9,792만 |
| 2026-08-07 | 3,040 | 3,085 | 2,980 | 3,045 | 5 | +0.16% | 35,516 | 1.08억 |
| 2026-08-06 | 3,010 | 3,055 | 2,995 | 3,040 | 30 | +1.00% | 46,644 | 1.42억 |
| 2026-08-05 | 3,050 | 3,080 | 3,000 | 3,010 | -50 | -1.63% | 30,017 | 9,035만 |
| 2026-08-04 | 2,945 | 3,060 | 2,945 | 3,060 | 60 | +2.00% | 38,745 | 1.19억 |
| 2026-08-03 | 2,975 | 3,035 | 2,930 | 3,000 | 5 | +0.17% | 46,006 | 1.38억 |
| 2026-07-31 | 2,935 | 3,000 | 2,870 | 2,995 | 110 | +3.81% | 53,232 | 1.59억 |
| 2026-07-30 | 2,750 | 2,965 | 2,750 | 2,885 | -15 | -0.52% | 66,355 | 1.91억 |
| 2026-07-29 | 2,915 | 2,985 | 2,800 | 2,900 | -85 | -2.85% | 126,815 | 3.68억 |
| 2026-07-28 | 3,030 | 3,030 | 2,915 | 2,985 | -50 | -1.65% | 47,470 | 1.42억 |
| 2026-07-27 | 3,060 | 3,100 | 3,020 | 3,035 | -35 | -1.14% | 20,160 | 6,119만 |
| 2026-07-24 | 3,080 | 3,095 | 3,010 | 3,070 | -15 | -0.49% | 39,300 | 1.21억 |
| 2026-07-23 | 3,030 | 3,085 | 2,965 | 3,085 | 90 | +3.01% | 46,561 | 1.44억 |
| 2026-07-22 | 3,055 | 3,100 | 2,960 | 2,995 | -60 | -1.96% | 64,245 | 1.92억 |
| 2026-07-21 | 3,005 | 3,085 | 2,965 | 3,055 | 20 | +0.66% | 32,998 | 1.01억 |
| 2026-07-20 | 3,070 | 3,105 | 2,990 | 3,035 | -65 | -2.10% | 26,899 | 8,164만 |
| 2026-07-16 | 3,150 | 3,170 | 3,065 | 3,100 | -45 | -1.43% | 42,795 | 1.33억 |
| 2026-07-15 | 3,065 | 3,195 | 3,065 | 3,145 | 70 | +2.28% | 74,576 | 2.35억 |
| 2026-07-14 | 3,045 | 3,130 | 2,995 | 3,075 | 30 | +0.99% | 71,947 | 2.21억 |
| 2026-07-13 | 3,030 | 3,110 | 2,985 | 3,045 | -10 | -0.33% | 62,544 | 1.9억 |
| 2026-07-10 | 2,935 | 3,070 | 2,935 | 3,055 | 65 | +2.17% | 44,389 | 1.36억 |
| 2026-07-09 | 2,990 | 3,045 | 2,945 | 2,990 | -50 | -1.64% | 52,381 | 1.57억 |
| 2026-07-08 | 3,120 | 3,120 | 2,990 | 3,040 | -70 | -2.25% | 55,814 | 1.7억 |
| 2026-07-07 | 3,080 | 3,155 | 3,050 | 3,110 | 45 | +1.47% | 137,142 | 4.27억 |
| 2026-07-06 | 2,910 | 3,080 | 2,880 | 3,065 | 130 | +4.43% | 130,040 | 3.99억 |
| 2026-07-03 | 2,805 | 3,020 | 2,785 | 2,935 | 95 | +3.35% | 103,336 | 3.03억 |
| 2026-07-02 | 2,930 | 3,015 | 2,720 | 2,840 | -85 | -2.91% | 71,332 | 2.03억 |
| 2026-07-01 | 2,885 | 2,970 | 2,745 | 2,925 | 40 | +1.39% | 115,825 | 3.39억 |
| 2026-06-30 | 3,005 | 3,015 | 2,875 | 2,885 | -120 | -3.99% | 32,853 | 9,478만 |
| 2026-06-29 | 2,770 | 3,020 | 2,700 | 3,005 | 235 | +8.48% | 85,766 | 2.58억 |
| 2026-06-26 | 2,815 | 2,815 | 2,655 | 2,770 | -30 | -1.07% | 135,844 | 3.76억 |
| 2026-06-25 | 2,835 | 2,935 | 2,790 | 2,800 | -20 | -0.71% | 34,690 | 9,713만 |
| 2026-06-24 | 2,825 | 2,945 | 2,790 | 2,820 | -30 | -1.05% | 130,729 | 3.69억 |
| 2026-06-23 | 3,040 | 3,040 | 2,850 | 2,850 | -140 | -4.68% | 134,053 | 3.82억 |
| 2026-06-22 | 2,905 | 3,055 | 2,905 | 2,990 | 5 | +0.17% | 158,430 | 4.74억 |
| 2026-06-19 | 3,050 | 3,075 | 2,910 | 2,985 | -95 | -3.08% | 130,755 | 3.9억 |
| 2026-06-18 | 3,160 | 3,160 | 3,070 | 3,080 | -80 | -2.53% | 54,685 | 1.68억 |
| 2026-06-17 | 3,085 | 3,165 | 3,080 | 3,160 | 60 | +1.94% | 46,473 | 1.47억 |
| 2026-06-16 | 3,120 | 3,135 | 3,080 | 3,100 | -45 | -1.43% | 108,393 | 3.36억 |
| 2026-06-15 | 3,125 | 3,205 | 3,115 | 3,145 | 0 | 0.00% | 106,616 | 3.35억 |
| 2026-06-12 | 3,290 | 3,320 | 3,135 | 3,145 | -100 | -3.08% | 218,384 | 6.87억 |
| 2026-06-11 | 3,195 | 3,295 | 3,180 | 3,245 | -20 | -0.61% | 73,406 | 2.38억 |
| 2026-06-10 | 3,295 | 3,300 | 3,200 | 3,265 | -30 | -0.91% | 131,557 | 4.3억 |
| 2026-06-09 | 3,150 | 3,390 | 3,135 | 3,295 | 145 | +4.60% | 222,289 | 7.32억 |
| 2026-06-08 | 3,000 | 3,300 | 2,955 | 3,150 | 60 | +1.94% | 239,362 | 7.54억 |
| 2026-06-05 | 3,095 | 3,210 | 3,020 | 3,090 | -30 | -0.96% | 102,702 | 3.17억 |
| 2026-06-04 | 3,120 | 3,195 | 3,065 | 3,120 | 0 | 0.00% | 67,548 | 2.11억 |
| 2026-06-02 | 3,165 | 3,210 | 3,020 | 3,120 | -40 | -1.27% | 276,516 | 8.63억 |
| 2026-06-01 | 3,220 | 3,220 | 3,100 | 3,160 | -60 | -1.86% | 187,763 | 5.93억 |
| 2026-05-29 | 3,315 | 3,325 | 3,170 | 3,220 | -55 | -1.68% | 173,373 | 5.58억 |
| 2026-05-28 | 3,305 | 3,315 | 3,180 | 3,275 | -65 | -1.95% | 234,942 | 7.69억 |
| 2026-05-27 | 3,505 | 3,505 | 3,250 | 3,340 | -145 | -4.16% | 243,735 | 8.14억 |
| 2026-05-26 | 3,595 | 3,655 | 3,430 | 3,485 | -60 | -1.69% | 278,696 | 9.71억 |
| 2026-05-22 | 3,445 | 3,595 | 3,440 | 3,545 | 105 | +3.05% | 240,623 | 8.53억 |
| 2026-05-21 | 3,500 | 3,550 | 3,405 | 3,440 | -40 | -1.15% | 280,022 | 9.63억 |
| 2026-05-20 | 3,700 | 3,700 | 3,335 | 3,480 | -225 | -6.07% | 497,683 | 17.32억 |
| 2026-05-19 | 3,660 | 3,715 | 3,580 | 3,705 | 20 | +0.54% | 284,178 | 10.53억 |
| 2026-05-18 | 3,795 | 3,875 | 3,570 | 3,685 | -50 | -1.34% | 668,969 | 24.65억 |
| 2026-05-15 | 3,720 | 3,925 | 3,660 | 3,735 | 60 | +1.63% | 795,170 | 29.7억 |
| 2026-05-14 | 3,780 | 3,840 | 3,630 | 3,675 | -50 | -1.34% | 431,580 | 15.86억 |
| 2026-05-13 | 3,650 | 3,935 | 3,635 | 3,725 | 85 | +2.34% | 862,574 | 32.13억 |
| 2026-05-12 | 3,725 | 3,895 | 3,620 | 3,640 | -155 | -4.08% | 687,381 | 25.02억 |
| 2026-05-11 | 3,855 | 3,890 | 3,605 | 3,795 | 40 | +1.07% | 445,490 | 16.91억 |
| 2026-05-08 | 3,720 | 3,925 | 3,705 | 3,755 | 60 | +1.62% | 812,480 | 30.51억 |
| 2026-05-07 | 3,720 | 3,850 | 3,605 | 3,695 | -55 | -1.47% | 857,257 | 31.68억 |
| 2026-05-06 | 3,670 | 3,855 | 3,625 | 3,750 | 115 | +3.16% | 1,079,679 | 40.49억 |
| 2026-05-04 | 3,805 | 3,840 | 3,590 | 3,635 | -135 | -3.58% | 1,055,626 | 38.37억 |
| 2026-04-30 | 4,025 | 4,130 | 3,715 | 3,770 | -280 | -6.91% | 1,814,189 | 68.39억 |
| 2026-04-29 | 4,600 | 4,875 | 3,770 | 4,050 | -80 | -1.94% | 6,051,510 | 245억 |
| 2026-04-28 | 3,170 | 4,130 | 3,150 | 4,130 | 950 | +29.87% | 6,561,976 | 271억 |
| 2026-04-27 | 3,180 | 3,200 | 3,150 | 3,180 | 0 | 0.00% | 85,755 | 2.73억 |
| 2026-04-24 | 3,140 | 3,200 | 3,100 | 3,180 | 20 | +0.63% | 53,188 | 1.69억 |
| 2026-04-23 | 3,180 | 3,195 | 3,135 | 3,160 | -20 | -0.63% | 59,565 | 1.88억 |
| 2026-04-22 | 3,235 | 3,255 | 3,160 | 3,180 | -55 | -1.70% | 70,939 | 2.26억 |
| 2026-04-21 | 3,250 | 3,265 | 3,205 | 3,235 | 5 | +0.15% | 81,678 | 2.64억 |
| 2026-04-20 | 3,265 | 3,290 | 3,225 | 3,230 | -65 | -1.97% | 42,868 | 1.38억 |
| 2026-04-17 | 3,290 | 3,305 | 3,240 | 3,295 | -5 | -0.15% | 55,876 | 1.84억 |
| 2026-04-16 | 3,275 | 3,337 | 3,240 | 3,300 | 0 | 0.00% | 98,322 | 3.24억 |
| 2026-04-15 | 3,270 | 3,325 | 3,240 | 3,300 | 50 | +1.54% | 126,299 | 4.17억 |
| 2026-04-14 | 3,225 | 3,280 | 3,190 | 3,250 | 40 | +1.25% | 43,264 | 1.41억 |
| 2026-04-13 | 3,270 | 3,285 | 3,200 | 3,210 | -60 | -1.83% | 85,017 | 2.73억 |
| 2026-04-10 | 3,145 | 3,340 | 3,145 | 3,270 | 130 | +4.14% | 237,902 | 7.78억 |
| 2026-04-09 | 3,165 | 3,175 | 3,130 | 3,140 | -25 | -0.79% | 36,550 | 1.15억 |
| 2026-04-08 | 3,150 | 3,170 | 3,110 | 3,165 | 15 | +0.48% | 54,220 | 1.72억 |
| 2026-04-07 | 3,100 | 3,180 | 3,100 | 3,150 | 50 | +1.61% | 55,994 | 1.76억 |
| 2026-04-06 | 3,140 | 3,155 | 3,065 | 3,100 | -30 | -0.96% | 39,536 | 1.23억 |
| 2026-04-03 | 3,115 | 3,155 | 3,115 | 3,130 | 15 | +0.48% | 28,325 | 8,866만 |
| 2026-04-02 | 3,170 | 3,185 | 3,070 | 3,115 | -35 | -1.11% | 43,880 | 1.37억 |
| 2026-04-01 | 3,110 | 3,180 | 3,110 | 3,150 | 70 | +2.27% | 65,112 | 2.05억 |
| 2026-03-31 | 3,140 | 3,185 | 3,080 | 3,080 | -60 | -1.91% | 59,676 | 1.84억 |
| 2026-03-30 | 3,195 | 3,195 | 3,090 | 3,140 | — | — | 82,172 | 2.58억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)