디와이씨
310870KOSDAQ· 자동차 및 트레일러 제조업1,503원-63 (-4.02%)전일 종가 2026-09-18
52주 위치
1,1232,49028%신고가 대비 -39.64%
- 시가총액
- 329억
- PER
- 4.42
- PBR
- 0.54
- EPS(TTM)
- 340원
- BPS
- 2,778원
- 배당수익률
- 1.33%
- 자사주비율
- 1.50%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.9% | +16.2% | -1.3% | +20.7% | +15.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,566 | 1,566 | 1,503 | 1,503 | -63 | -4.02% | 73,428 | 1.1억 |
| 2026-09-17 | 1,595 | 1,640 | 1,531 | 1,566 | -27 | -1.69% | 69,650 | 1.09억 |
| 2026-09-16 | 1,604 | 1,670 | 1,490 | 1,593 | 39 | +2.51% | 154,867 | 2.47억 |
| 2026-09-15 | 1,514 | 1,568 | 1,514 | 1,554 | 40 | +2.64% | 62,392 | 9,696만 |
| 2026-09-14 | 1,560 | 1,585 | 1,483 | 1,514 | -46 | -2.95% | 65,570 | 9,927만 |
| 2026-09-11 | 1,642 | 1,649 | 1,550 | 1,560 | -81 | -4.94% | 99,500 | 1.55억 |
| 2026-09-10 | 1,597 | 1,665 | 1,596 | 1,641 | 26 | +1.61% | 103,306 | 1.7억 |
| 2026-09-09 | 1,585 | 1,690 | 1,559 | 1,615 | 30 | +1.89% | 293,735 | 4.74억 |
| 2026-09-08 | 1,540 | 1,609 | 1,462 | 1,585 | 45 | +2.92% | 243,628 | 3.86억 |
| 2026-09-07 | 1,547 | 1,611 | 1,503 | 1,540 | -7 | -0.45% | 395,071 | 6.08억 |
| 2026-09-04 | 1,345 | 1,571 | 1,345 | 1,547 | 202 | +15.02% | 551,819 | 8.54억 |
| 2026-09-03 | 1,330 | 1,351 | 1,309 | 1,345 | 3 | +0.22% | 99,804 | 1.34억 |
| 2026-09-02 | 1,375 | 1,382 | 1,330 | 1,342 | -25 | -1.83% | 71,879 | 9,646만 |
| 2026-09-01 | 1,320 | 1,373 | 1,291 | 1,367 | 56 | +4.27% | 89,417 | 1.22억 |
| 2026-08-31 | 1,340 | 1,340 | 1,285 | 1,311 | 10 | +0.77% | 57,509 | 7,539만 |
| 2026-08-28 | 1,309 | 1,309 | 1,261 | 1,301 | -8 | -0.61% | 85,311 | 1.11억 |
| 2026-08-27 | 1,310 | 1,340 | 1,276 | 1,309 | -1 | -0.08% | 139,993 | 1.83억 |
| 2026-08-26 | 1,296 | 1,341 | 1,283 | 1,310 | -9 | -0.68% | 56,463 | 7,397만 |
| 2026-08-25 | 1,317 | 1,319 | 1,250 | 1,319 | 2 | +0.15% | 76,254 | 1.01억 |
| 2026-08-24 | 1,356 | 1,356 | 1,300 | 1,317 | -33 | -2.44% | 80,825 | 1.06억 |
| 2026-08-21 | 1,463 | 1,463 | 1,333 | 1,350 | -60 | -4.26% | 107,165 | 1.45억 |
| 2026-08-20 | 1,416 | 1,454 | 1,376 | 1,410 | 0 | 0.00% | 152,797 | 2.15억 |
| 2026-08-19 | 1,447 | 1,449 | 1,387 | 1,410 | -37 | -2.56% | 99,245 | 1.4억 |
| 2026-08-18 | 1,370 | 1,448 | 1,370 | 1,447 | 77 | +5.62% | 277,382 | 4.01억 |
| 2026-08-14 | 1,350 | 1,370 | 1,333 | 1,370 | 23 | +1.71% | 47,860 | 6,557만 |
| 2026-08-13 | 1,370 | 1,381 | 1,330 | 1,347 | -29 | -2.11% | 56,792 | 7,650만 |
| 2026-08-12 | 1,366 | 1,378 | 1,311 | 1,376 | 26 | +1.93% | 120,770 | 1.66억 |
| 2026-08-11 | 1,347 | 1,392 | 1,319 | 1,350 | -8 | -0.59% | 79,987 | 1.08억 |
| 2026-08-10 | 1,344 | 1,366 | 1,307 | 1,358 | 3 | +0.22% | 166,121 | 2.26억 |
| 2026-08-07 | 1,319 | 1,370 | 1,311 | 1,355 | 44 | +3.36% | 93,025 | 1.26억 |
| 2026-08-06 | 1,309 | 1,334 | 1,304 | 1,311 | -14 | -1.06% | 79,274 | 1.04억 |
| 2026-08-05 | 1,389 | 1,389 | 1,309 | 1,325 | -45 | -3.28% | 215,066 | 2.85억 |
| 2026-08-04 | 1,279 | 1,420 | 1,255 | 1,370 | 91 | +7.11% | 368,191 | 5.04억 |
| 2026-08-03 | 1,255 | 1,293 | 1,245 | 1,279 | 0 | 0.00% | 68,082 | 8,708만 |
| 2026-07-31 | 1,237 | 1,298 | 1,232 | 1,279 | 43 | +3.48% | 75,647 | 9,675만 |
| 2026-07-30 | 1,160 | 1,290 | 1,145 | 1,236 | 58 | +4.92% | 264,345 | 3.27억 |
| 2026-07-29 | 1,318 | 1,318 | 1,170 | 1,178 | -121 | -9.31% | 174,707 | 2.06억 |
| 2026-07-28 | 1,341 | 1,367 | 1,275 | 1,299 | -42 | -3.13% | 126,136 | 1.64억 |
| 2026-07-27 | 1,411 | 1,453 | 1,309 | 1,341 | -70 | -4.96% | 137,745 | 1.85억 |
| 2026-07-24 | 1,505 | 1,505 | 1,360 | 1,411 | -51 | -3.49% | 199,997 | 2.82억 |
| 2026-07-23 | 1,390 | 1,580 | 1,320 | 1,462 | 177 | +13.77% | 903,416 | 13.21억 |
| 2026-07-22 | 1,281 | 1,319 | 1,256 | 1,285 | 29 | +2.31% | 87,305 | 1.12억 |
| 2026-07-21 | 1,314 | 1,314 | 1,250 | 1,256 | -68 | -5.14% | 75,916 | 9,535만 |
| 2026-07-20 | 1,374 | 1,450 | 1,297 | 1,324 | -48 | -3.50% | 118,112 | 1.56억 |
| 2026-07-16 | 1,370 | 1,382 | 1,315 | 1,372 | -11 | -0.80% | 73,830 | 1.01억 |
| 2026-07-15 | 1,241 | 1,399 | 1,241 | 1,383 | 118 | +9.33% | 173,182 | 2.4억 |
| 2026-07-14 | 1,261 | 1,285 | 1,215 | 1,265 | 4 | +0.32% | 133,353 | 1.69억 |
| 2026-07-13 | 1,261 | 1,305 | 1,227 | 1,261 | 0 | 0.00% | 163,634 | 2.06억 |
| 2026-07-10 | 1,171 | 1,268 | 1,171 | 1,261 | 90 | +7.69% | 118,196 | 1.49억 |
| 2026-07-09 | 1,152 | 1,177 | 1,134 | 1,171 | 15 | +1.30% | 106,404 | 1.25억 |
| 2026-07-08 | 1,195 | 1,195 | 1,147 | 1,156 | -43 | -3.59% | 128,976 | 1.49억 |
| 2026-07-07 | 1,187 | 1,223 | 1,154 | 1,199 | 11 | +0.93% | 128,427 | 1.54억 |
| 2026-07-06 | 1,186 | 1,204 | 1,146 | 1,188 | 12 | +1.02% | 162,113 | 1.93억 |
| 2026-07-03 | 1,192 | 1,199 | 1,144 | 1,176 | -28 | -2.33% | 246,429 | 2.9억 |
| 2026-07-02 | 1,208 | 1,220 | 1,173 | 1,204 | -14 | -1.15% | 137,219 | 1.65억 |
| 2026-07-01 | 1,186 | 1,246 | 1,170 | 1,218 | 21 | +1.75% | 107,479 | 1.31억 |
| 2026-06-30 | 1,175 | 1,220 | 1,171 | 1,197 | 22 | +1.87% | 159,196 | 1.91억 |
| 2026-06-29 | 1,150 | 1,200 | 1,128 | 1,175 | 1 | +0.09% | 358,200 | 4.21억 |
| 2026-06-26 | 1,172 | 1,250 | 1,156 | 1,174 | -16 | -1.34% | 239,224 | 2.81억 |
| 2026-06-25 | 1,268 | 1,350 | 1,190 | 1,190 | -78 | -6.15% | 238,068 | 2.83억 |
| 2026-06-24 | 1,243 | 1,300 | 1,195 | 1,268 | 36 | +2.92% | 190,557 | 2.42억 |
| 2026-06-23 | 1,450 | 1,450 | 1,226 | 1,232 | -180 | -12.75% | 520,895 | 6.42억 |
| 2026-06-22 | 1,303 | 1,427 | 1,257 | 1,412 | 125 | +9.71% | 382,700 | 5.4억 |
| 2026-06-19 | 1,319 | 1,319 | 1,236 | 1,287 | -6 | -0.46% | 224,501 | 2.89억 |
| 2026-06-18 | 1,273 | 1,313 | 1,240 | 1,293 | 20 | +1.57% | 257,099 | 3.32억 |
| 2026-06-17 | 1,340 | 1,340 | 1,251 | 1,273 | -3 | -0.24% | 387,613 | 4.93억 |
| 2026-06-16 | 1,207 | 1,319 | 1,200 | 1,276 | 76 | +6.33% | 755,017 | 9.63억 |
| 2026-06-15 | 1,250 | 1,250 | 1,179 | 1,200 | -10 | -0.83% | 289,186 | 3.47억 |
| 2026-06-12 | 1,245 | 1,277 | 1,201 | 1,210 | -40 | -3.20% | 211,147 | 2.55억 |
| 2026-06-11 | 1,200 | 1,337 | 1,193 | 1,250 | 33 | +2.71% | 266,914 | 3.34억 |
| 2026-06-10 | 1,264 | 1,267 | 1,193 | 1,217 | -39 | -3.11% | 90 | 11만 |
| 2026-06-09 | 1,245 | 1,287 | 1,209 | 1,256 | 56 | +4.67% | 164,833 | 2.07억 |
| 2026-06-08 | 1,209 | 1,263 | 1,191 | 1,200 | -70 | -5.51% | 252,876 | 3.03억 |
| 2026-06-05 | 1,309 | 1,385 | 1,266 | 1,270 | -39 | -2.98% | 472,412 | 6억 |
| 2026-06-04 | 1,309 | 1,359 | 1,293 | 1,309 | 0 | 0.00% | 188,941 | 2.47억 |
| 2026-06-02 | 1,346 | 1,390 | 1,289 | 1,309 | -37 | -2.75% | 224,363 | 2.94억 |
| 2026-06-01 | 1,499 | 1,499 | 1,339 | 1,346 | -143 | -9.60% | 674,045 | 9.07억 |
| 2026-05-29 | 1,580 | 1,600 | 1,423 | 1,489 | -89 | -5.64% | 426,285 | 6.35억 |
| 2026-05-28 | 1,819 | 1,819 | 1,565 | 1,578 | -119 | -7.01% | 471,521 | 7.44억 |
| 2026-05-27 | 1,788 | 1,983 | 1,681 | 1,697 | -75 | -4.23% | 1,709,868 | 29.02억 |
| 2026-05-26 | 1,929 | 2,490 | 1,750 | 1,772 | -157 | -8.14% | 5,521,169 | 97.84억 |
| 2026-05-22 | 1,905 | 1,929 | 1,620 | 1,929 | 79 | +4.27% | 733,929 | 14.16억 |
| 2026-05-21 | 1,953 | 2,050 | 1,751 | 1,850 | -105 | -5.37% | 937,593 | 17.35억 |
| 2026-05-20 | 1,922 | 2,100 | 1,820 | 1,955 | 33 | +1.72% | 1,283,118 | 25.08억 |
| 2026-05-19 | 1,681 | 1,928 | 1,640 | 1,922 | 225 | +13.26% | 1,653,005 | 31.77억 |
| 2026-05-18 | 1,633 | 1,780 | 1,530 | 1,697 | 57 | +3.48% | 1,679,921 | 28.51억 |
| 2026-05-15 | 1,470 | 1,853 | 1,405 | 1,640 | 214 | +15.01% | 8,575,179 | 141억 |
| 2026-05-14 | 1,385 | 1,460 | 1,356 | 1,426 | 41 | +2.96% | 198,041 | 2.82억 |
| 2026-05-13 | 1,436 | 1,467 | 1,368 | 1,385 | -51 | -3.55% | 159,133 | 2.2억 |
| 2026-05-12 | 1,403 | 1,531 | 1,397 | 1,436 | 47 | +3.38% | 317,819 | 4.56억 |
| 2026-05-11 | 1,459 | 1,484 | 1,389 | 1,389 | -70 | -4.80% | 167,430 | 2.33억 |
| 2026-05-08 | 1,473 | 1,497 | 1,440 | 1,459 | -13 | -0.88% | 212,669 | 3.1억 |
| 2026-05-07 | 1,505 | 1,558 | 1,450 | 1,472 | -18 | -1.21% | 175,679 | 2.59억 |
| 2026-05-06 | 1,577 | 1,592 | 1,427 | 1,490 | -85 | -5.40% | 340,322 | 5.07억 |
| 2026-05-04 | 1,674 | 1,674 | 1,515 | 1,575 | -43 | -2.66% | 247,500 | 3.9억 |
| 2026-04-30 | 1,710 | 1,710 | 1,574 | 1,618 | -6 | -0.37% | 196,153 | 3.17억 |
| 2026-04-29 | 1,669 | 1,685 | 1,609 | 1,624 | -31 | -1.87% | 170,012 | 2.76억 |
| 2026-04-28 | 1,774 | 1,774 | 1,645 | 1,655 | -85 | -4.89% | 368,974 | 6.11억 |
| 2026-04-27 | 1,749 | 1,786 | 1,720 | 1,740 | -10 | -0.57% | 211,168 | 3.67억 |
| 2026-04-24 | 1,765 | 1,794 | 1,731 | 1,750 | -15 | -0.85% | 176,129 | 3.08억 |
| 2026-04-23 | 1,823 | 1,823 | 1,734 | 1,765 | -26 | -1.45% | 254,378 | 4.49억 |
| 2026-04-22 | 1,800 | 1,890 | 1,750 | 1,791 | -2 | -0.11% | 605,037 | 10.84억 |
| 2026-04-21 | 1,821 | 1,835 | 1,765 | 1,793 | -22 | -1.21% | 291,490 | 5.23억 |
| 2026-04-20 | 1,900 | 1,933 | 1,755 | 1,815 | -15 | -0.82% | 897,995 | 16.3억 |
| 2026-04-17 | 1,775 | 1,879 | 1,744 | 1,830 | 57 | +3.21% | 622,012 | 11.38억 |
| 2026-04-16 | 1,703 | 1,842 | 1,703 | 1,773 | 58 | +3.38% | 281,591 | 4.99억 |
| 2026-04-15 | 1,735 | 1,780 | 1,616 | 1,715 | -7 | -0.41% | 388,860 | 6.67억 |
| 2026-04-14 | 1,754 | 1,776 | 1,700 | 1,722 | -32 | -1.82% | 277,579 | 4.78억 |
| 2026-04-13 | 1,726 | 1,832 | 1,726 | 1,754 | -9 | -0.51% | 550,779 | 9.66억 |
| 2026-04-10 | 1,802 | 1,895 | 1,738 | 1,763 | -33 | -1.84% | 739,667 | 13.04억 |
| 2026-04-09 | 1,686 | 1,920 | 1,640 | 1,796 | 159 | +9.71% | 2,513,767 | 45.15억 |
| 2026-04-08 | 1,728 | 1,780 | 1,618 | 1,637 | -78 | -4.55% | 563,020 | 9.22억 |
| 2026-04-07 | 1,674 | 1,735 | 1,601 | 1,715 | 41 | +2.45% | 1,035,193 | 17.75억 |
| 2026-04-06 | 1,576 | 1,722 | 1,550 | 1,674 | 98 | +6.22% | 770,793 | 12.9억 |
| 2026-04-03 | 1,480 | 1,622 | 1,480 | 1,576 | 100 | +6.78% | 584,607 | 9.21억 |
| 2026-04-02 | 1,543 | 1,556 | 1,476 | 1,476 | -80 | -5.14% | 244,510 | 3.61억 |
| 2026-04-01 | 1,554 | 1,568 | 1,476 | 1,556 | 26 | +1.70% | 274,701 | 4.27억 |
| 2026-03-31 | 1,534 | 1,597 | 1,493 | 1,530 | -36 | -2.30% | 290,262 | 4.44억 |
| 2026-03-30 | 1,477 | 1,624 | 1,437 | 1,566 | 85 | +5.74% | 461,570 | 7.23억 |
| 2026-03-27 | 1,520 | 1,548 | 1,463 | 1,481 | — | — | 178,995 | 2.65억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)