디케이티

290550KOSDAQ

21,200원+2,480 (+13.25%)전일 종가 2026-09-18

52주 위치

6,66034,95051%신고가 대비 -39.34%

시가총액: 4,240억
PER: 11.33
PBR: 1.81
EPS(TTM): 1,871원
BPS: 11,740원
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 종가21,200원

시가총액4,240억

52주 최고34,950원

52주 최저6,660원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+14.1%	-0.2%	+12.2%	+209.0%	+136.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	19,490	21,650	19,230	21,200	2,480	+13.25%	876,850	186억
2026-09-17	16,850	19,230	16,780	18,720	1,870	+11.10%	701,482	131억
2026-09-16	17,150	17,900	16,670	16,850	-340	-1.98%	337,479	56.87억
2026-09-15	15,810	17,850	15,730	17,190	1,210	+7.57%	595,448	102억
2026-09-14	15,610	16,840	15,130	15,980	190	+1.20%	312,924	50.01억
2026-09-11	15,650	15,950	15,500	15,790	-30	-0.19%	146,040	23.06억
2026-09-10	15,600	16,170	15,530	15,820	50	+0.32%	212,247	33.58억
2026-09-09	15,190	16,270	15,150	15,770	770	+5.13%	367,071	57.89억
2026-09-08	16,040	16,040	15,000	15,000	-1,040	-6.48%	395,681	59.35억
2026-09-07	17,340	17,600	15,830	16,040	-760	-4.52%	417,260	66.93억
2026-09-04	14,460	17,080	14,460	16,800	2,400	+16.67%	663,269	111억
2026-09-03	15,800	15,800	14,370	14,400	-1,150	-7.40%	362,637	52.22억
2026-09-02	16,180	16,390	15,320	15,550	-1,290	-7.66%	303,117	47.13억
2026-09-01	17,110	17,470	16,600	16,840	340	+2.06%	541,061	91.11억
2026-08-31	14,920	16,600	14,640	16,500	1,190	+7.77%	349,020	57.59억
2026-08-28	15,360	15,870	15,110	15,310	-190	-1.23%	211,023	32.31억
2026-08-27	15,650	15,740	15,090	15,500	-200	-1.27%	246,974	38.28억
2026-08-26	15,700	16,290	15,220	15,700	-100	-0.63%	432,713	67.94억
2026-08-25	15,970	15,990	14,380	15,800	-320	-1.99%	411,012	64.94억
2026-08-24	15,850	18,740	15,520	16,120	270	+1.70%	1,430,082	231억
2026-08-21	16,900	16,960	15,520	15,850	-1,150	-6.76%	303,665	48.13억
2026-08-20	17,900	18,200	16,900	17,000	-710	-4.01%	350,097	59.52억
2026-08-19	18,270	18,700	17,620	17,710	-870	-4.68%	297,179	52.63억
2026-08-18	20,100	20,300	18,360	18,580	-1,400	-7.01%	365,083	67.83억
2026-08-14	19,880	20,150	19,200	19,980	100	+0.50%	188,980	37.76억
2026-08-13	20,000	20,350	19,190	19,880	280	+1.43%	240,676	47.85억
2026-08-12	21,000	21,250	19,560	19,600	-1,000	-4.85%	289,589	56.76억
2026-08-11	19,910	20,900	18,510	20,600	1,760	+9.34%	540,751	111억
2026-08-10	17,400	18,880	17,270	18,840	1,440	+8.28%	275,927	51.98억
2026-08-07	18,090	18,090	16,290	17,400	-330	-1.86%	332,185	57.8억
2026-08-06	18,050	18,450	17,120	17,730	-660	-3.59%	279,354	49.53억
2026-08-05	18,210	18,410	16,390	18,390	220	+1.21%	522,334	96.06억
2026-08-04	19,520	20,000	17,360	18,170	260	+1.45%	252,029	45.79억
2026-08-03	17,100	18,620	16,520	17,910	610	+3.53%	260,948	46.74억
2026-07-31	15,630	17,500	15,480	17,300	2,890	+20.06%	325,912	56.38억
2026-07-30	14,860	15,750	13,760	14,410	-990	-6.43%	423,106	60.97억
2026-07-29	18,810	18,900	14,180	15,400	-2,880	-15.75%	583,306	89.83억
2026-07-28	20,300	20,300	17,700	18,280	-2,720	-12.95%	358,337	65.5억
2026-07-27	21,700	21,700	20,300	21,000	-300	-1.41%	143,734	30.18억
2026-07-24	22,700	22,700	21,050	21,300	-1,750	-7.59%	260,106	55.4억
2026-07-23	23,700	24,450	22,750	23,050	-600	-2.54%	262,601	60.53억
2026-07-22	22,850	24,850	22,100	23,650	1,750	+7.99%	601,333	142억
2026-07-21	21,050	22,050	20,450	21,900	850	+4.04%	175,070	38.34억
2026-07-20	21,700	22,550	20,600	21,050	-1,350	-6.03%	200,628	42.23억
2026-07-16	22,550	23,000	21,450	22,400	-250	-1.10%	197,765	44.3억
2026-07-15	21,300	22,850	21,250	22,650	1,850	+8.89%	227,943	51.63억
2026-07-14	20,350	21,300	19,510	20,800	450	+2.21%	203,337	42.29억
2026-07-13	22,200	22,650	20,250	20,350	-1,850	-8.33%	230,206	46.85억
2026-07-10	19,200	22,400	19,200	22,200	3,160	+16.60%	427,447	94.89억
2026-07-09	18,750	20,500	18,750	19,040	320	+1.71%	188,324	35.86억
2026-07-08	20,100	20,450	18,520	18,720	-1,630	-8.01%	192,741	36.08억
2026-07-07	20,750	21,400	19,390	20,350	-700	-3.33%	399,273	81.25억
2026-07-06	22,700	23,300	20,500	21,050	-1,600	-7.06%	327,374	68.91억
2026-07-03	21,000	22,850	20,400	22,650	1,800	+8.63%	402,112	91.08억
2026-07-02	21,900	22,250	20,850	20,850	-1,100	-5.01%	177,150	36.94억
2026-07-01	22,700	23,600	21,500	21,950	-250	-1.13%	435,866	95.67억
2026-06-30	19,990	22,750	19,970	22,200	1,950	+9.63%	386,961	85.91억
2026-06-29	18,640	20,800	18,600	20,250	1,440	+7.66%	431,246	87.33억
2026-06-26	18,940	19,540	18,510	18,810	-130	-0.69%	400,395	75.31억
2026-06-25	19,310	20,300	18,500	18,940	-370	-1.92%	310,176	58.75억
2026-06-24	19,850	20,300	18,580	19,310	-490	-2.47%	374,126	72.24억
2026-06-23	22,600	23,450	19,730	19,800	-2,950	-12.97%	389,833	77.19억
2026-06-22	20,900	23,150	20,400	22,750	1,850	+8.85%	437,899	99.62억
2026-06-19	21,450	21,950	19,770	20,900	-350	-1.65%	554,320	116억
2026-06-18	22,850	24,000	21,050	21,250	-1,950	-8.41%	586,674	125억
2026-06-17	22,100	24,800	21,800	23,200	600	+2.65%	432,959	100억
2026-06-16	23,000	24,200	21,700	22,600	1,100	+5.12%	455,099	103억
2026-06-15	21,600	22,450	20,950	21,500	300	+1.42%	206,203	44.33억
2026-06-12	22,000	22,400	20,900	21,200	-250	-1.17%	515,867	109억
2026-06-11	20,400	21,500	20,200	21,450	200	+0.94%	271,192	58.17억
2026-06-10	20,100	21,950	20,100	21,250	550	+2.66%	55	117만
2026-06-09	21,350	22,400	19,810	20,700	-200	-0.96%	490,570	102억
2026-06-08	20,000	21,750	20,000	20,900	-1,950	-8.53%	464,680	97.12억
2026-06-05	23,900	26,200	22,550	22,850	-1,700	-6.92%	216,199	49.4억
2026-06-04	24,050	25,750	23,650	24,550	950	+4.03%	279,358	68.58억
2026-06-02	24,000	24,500	22,450	23,600	-600	-2.48%	528,510	125억
2026-06-01	24,850	27,600	23,750	24,200	-650	-2.62%	575,788	139억
2026-05-29	25,250	27,450	23,450	24,850	-350	-1.39%	482,783	120억
2026-05-28	25,550	25,900	22,800	25,200	-800	-3.08%	241,218	60.79억
2026-05-27	27,450	27,750	24,550	26,000	-2,000	-7.14%	346,849	90.18억
2026-05-26	28,350	28,950	27,250	28,000	-150	-0.53%	215,184	60.25억
2026-05-22	25,750	28,300	25,300	28,150	3,000	+11.93%	225,459	63.47억
2026-05-21	24,750	26,450	24,550	25,150	550	+2.24%	228,669	57.51억
2026-05-20	26,400	26,450	22,600	24,600	-1,800	-6.82%	454,978	112억
2026-05-19	27,000	28,800	24,850	26,400	-100	-0.38%	248,910	65.71억
2026-05-18	28,250	28,850	26,100	26,500	-1,850	-6.53%	332,836	88.2억
2026-05-15	33,050	34,950	26,500	28,350	-4,650	-14.09%	850,232	241억
2026-05-14	31,600	34,500	30,100	33,000	450	+1.38%	405,786	134억
2026-05-13	30,550	33,550	29,600	32,550	1,950	+6.37%	499,828	163억
2026-05-12	31,950	31,950	28,800	30,600	-450	-1.45%	472,633	145억
2026-05-11	31,000	32,150	28,550	31,050	-150	-0.48%	701,156	218억
2026-05-08	28,600	31,400	28,100	31,200	2,500	+8.71%	707,550	221억
2026-05-07	27,800	29,350	27,350	28,700	900	+3.24%	360,853	104억
2026-05-06	27,800	29,050	26,650	27,800	1,250	+4.71%	725,131	202억
2026-05-04	26,000	27,600	25,650	26,550	1,100	+4.32%	680,223	181억
2026-04-30	26,900	27,700	25,300	25,450	-1,050	-3.96%	391,912	99.74억
2026-04-29	23,500	26,850	23,450	26,500	2,650	+11.11%	773,216	205억
2026-04-28	26,950	26,950	23,850	23,850	-2,450	-9.32%	810,322	193억
2026-04-27	27,000	28,500	26,200	26,300	-400	-1.50%	862,358	227억
2026-04-24	25,500	27,350	24,550	26,700	1,550	+6.16%	475,250	127억
2026-04-23	26,500	27,050	24,650	25,150	-1,050	-4.01%	659,433	166억
2026-04-22	24,150	26,700	24,050	26,200	2,050	+8.49%	620,590	163억
2026-04-21	24,700	25,400	23,700	24,150	-350	-1.43%	447,543	108억
2026-04-20	25,100	25,450	24,100	24,500	-350	-1.41%	428,017	105억
2026-04-17	23,600	25,100	23,200	24,850	1,250	+5.30%	569,265	141억
2026-04-16	22,400	24,400	22,050	23,600	1,350	+6.07%	589,614	139억
2026-04-15	19,900	22,750	19,740	22,250	2,420	+12.20%	786,854	175억
2026-04-14	19,400	20,650	19,240	19,830	530	+2.75%	471,742	93.55억
2026-04-13	18,850	19,500	18,310	19,300	-40	-0.21%	419,138	80.89억
2026-04-10	18,600	19,500	18,300	19,340	1,040	+5.68%	384,621	74.39억
2026-04-09	18,390	19,690	18,070	18,300	-30	-0.16%	401,230	73.43억
2026-04-08	17,510	18,490	17,510	18,330	1,200	+7.01%	626,152	115억
2026-04-07	17,750	18,680	16,450	17,130	-580	-3.27%	502,675	86.11억
2026-04-06	17,930	18,950	17,500	17,710	-220	-1.23%	431,529	76.42억
2026-04-03	18,060	19,440	17,870	17,930	-100	-0.55%	432,627	77.57억
2026-04-02	18,840	19,270	17,390	18,030	-20	-0.11%	516,794	93.18억
2026-04-01	18,420	19,000	17,950	18,050	380	+2.15%	341,073	61.56억
2026-03-31	17,960	19,130	17,580	17,670	-530	-2.91%	340,017	60.08억
2026-03-30	18,860	18,860	17,590	18,200	-660	-3.50%	406,895	74.05억
2026-03-27	18,840	19,600	18,280	18,860	—	—	603,249	114억

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