다원넥스뷰

323350KOSDAQ· 기타 기계 및 장비 제조업

8,140원+200 (+2.52%)전일 종가 2026-09-18

52주 위치

4,96028,10014%신고가 대비 -71.03%

시가총액: 652억
PER: 18.76
PBR: 3.46
EPS(TTM): 434원
BPS: 2,349원
자사주비율: 0.06%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가8,140원

시가총액652억

52주 최고28,100원

52주 최저4,960원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.6%	-37.3%	-29.5%	+56.8%	+21.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	8,060	8,300	7,940	8,140	200	+2.52%	47,364	3.86억
2026-09-17	8,050	8,150	7,780	7,940	-150	-1.85%	13,940	1.11억
2026-09-16	8,260	8,290	7,920	8,090	-170	-2.06%	12,289	9,942만
2026-09-15	8,200	8,320	8,020	8,260	60	+0.73%	9,254	7,644만
2026-09-14	8,300	8,320	8,010	8,200	-40	-0.49%	11,197	9,182만
2026-09-11	8,100	8,490	7,770	8,240	210	+2.62%	23,963	1.97억
2026-09-10	8,160	8,350	7,710	8,030	-200	-2.43%	38,453	3.09억
2026-09-09	7,590	8,530	7,570	8,230	780	+10.47%	100,686	8.29억
2026-09-08	7,540	7,800	7,380	7,450	-90	-1.19%	19,385	1.44억
2026-09-07	7,420	7,830	7,270	7,540	130	+1.75%	19,415	1.46억
2026-09-04	7,000	7,870	6,940	7,410	680	+10.10%	70,994	5.26억
2026-09-03	7,270	7,330	6,730	6,730	-540	-7.43%	25,799	1.74억
2026-09-02	7,390	7,530	7,120	7,270	-270	-3.58%	25,675	1.87억
2026-09-01	7,180	7,600	7,150	7,540	150	+2.03%	23,244	1.75억
2026-08-31	7,640	7,640	6,920	7,390	-250	-3.27%	51,395	3.8억
2026-08-28	7,960	8,000	7,620	7,640	-130	-1.67%	19,192	1.47억
2026-08-27	8,190	8,200	7,770	7,770	-270	-3.36%	16,376	1.27억
2026-08-26	8,260	8,450	7,870	8,040	-70	-0.86%	19,817	1.59억
2026-08-25	8,110	8,490	7,810	8,110	-70	-0.86%	16,836	1.37억
2026-08-24	8,050	8,630	7,840	8,180	310	+3.94%	36,041	2.95억
2026-08-21	8,010	8,080	7,650	7,870	-360	-4.37%	32,987	2.6억
2026-08-20	8,200	8,350	8,100	8,230	190	+2.36%	31,883	2.62억
2026-08-19	8,300	8,530	7,940	8,040	-490	-5.74%	43,086	3.46억
2026-08-18	8,730	9,320	8,260	8,530	-190	-2.18%	70,057	5.98억
2026-08-14	8,950	9,350	8,480	8,720	-210	-2.35%	75,468	6.58억
2026-08-13	9,100	9,400	8,510	8,930	-70	-0.78%	48,168	4.3억
2026-08-12	7,950	9,000	7,650	9,000	1,000	+12.50%	37,966	3.42억
2026-08-11	8,140	8,170	7,750	8,000	-140	-1.72%	29,241	2.34억
2026-08-10	7,250	8,140	7,250	8,140	1,040	+14.65%	49,320	4.01억
2026-08-07	7,300	7,460	6,900	7,100	-200	-2.74%	23,876	1.7억
2026-08-06	7,540	7,800	7,180	7,300	-350	-4.58%	25,453	1.86억
2026-08-05	7,310	8,680	7,300	7,650	520	+7.29%	69,446	5.31억
2026-08-04	7,080	7,400	6,910	7,130	50	+0.71%	31,721	2.26억
2026-08-03	6,540	7,260	6,200	7,080	330	+4.89%	70,246	4.97억
2026-07-31	6,030	6,750	6,030	6,750	820	+13.83%	112,502	7.59억
2026-07-30	5,290	6,050	5,290	5,930	-10	-0.17%	32,566	1.93억
2026-07-29	7,000	7,050	5,420	5,940	-860	-12.65%	118,219	7.02억
2026-07-28	7,880	7,880	6,650	6,800	-1,080	-13.71%	62,386	4.24억
2026-07-27	8,020	8,190	7,550	7,880	-70	-0.88%	12,314	9,703만
2026-07-24	8,490	8,490	7,650	7,950	-540	-6.36%	16,539	1.31억
2026-07-23	7,970	8,610	7,970	8,490	440	+5.47%	22,746	1.93억
2026-07-22	8,410	8,690	8,050	8,050	-350	-4.17%	35,413	2.85억
2026-07-21	8,070	8,400	7,610	8,400	330	+4.09%	41,116	3.45억
2026-07-20	8,800	8,890	8,020	8,070	-830	-9.33%	37,161	3억
2026-07-16	9,500	9,500	8,670	8,900	-810	-8.34%	30,650	2.73억
2026-07-15	8,830	9,850	8,830	9,710	880	+9.97%	29,696	2.88억
2026-07-14	8,740	8,920	8,030	8,830	-170	-1.89%	38,071	3.36억
2026-07-13	9,510	9,570	8,700	9,000	-510	-5.36%	52,594	4.73억
2026-07-10	9,000	10,000	9,000	9,510	680	+7.70%	29,059	2.76억
2026-07-09	8,760	9,300	8,510	8,830	130	+1.49%	23,356	2.06억
2026-07-08	8,750	8,900	8,010	8,700	-200	-2.25%	62,063	5.4억
2026-07-07	9,000	9,220	8,560	8,900	-220	-2.41%	69,048	6.15억
2026-07-06	9,220	9,650	8,800	9,120	-450	-4.70%	27,551	2.51억
2026-07-03	9,780	9,800	8,690	9,570	70	+0.74%	40,485	3.87억
2026-07-02	10,100	10,280	9,400	9,500	-800	-7.77%	60,723	5.77억
2026-07-01	10,100	10,500	9,700	10,300	300	+3.00%	79,527	8.19억
2026-06-30	9,720	10,390	9,490	10,000	60	+0.60%	28,563	2.86억
2026-06-29	9,490	10,150	9,000	9,940	450	+4.74%	41,212	4.1억
2026-06-26	10,240	10,300	8,800	9,490	-540	-5.38%	78,362	7.44억
2026-06-25	10,510	11,360	9,890	10,030	-480	-4.57%	67,867	6.81억
2026-06-24	10,600	11,100	9,910	10,510	-30	-0.28%	77,268	8.12억
2026-06-23	12,150	12,150	10,520	10,540	-1,610	-13.25%	170,112	17.93억
2026-06-22	11,800	12,470	11,530	12,150	350	+2.97%	49,395	6억
2026-06-19	12,660	13,430	11,320	11,800	-1,180	-9.09%	241,500	28.5억
2026-06-18	13,930	14,070	12,700	12,980	-940	-6.75%	68,654	8.91억
2026-06-17	14,020	14,220	13,520	13,920	120	+0.87%	38,301	5.33억
2026-06-16	14,170	14,370	12,900	13,800	-300	-2.13%	53,115	7.33억
2026-06-15	15,500	15,950	13,650	14,100	-780	-5.24%	78,409	11.06억
2026-06-12	14,810	15,500	14,050	14,880	270	+1.85%	81,863	12.18억
2026-06-11	12,560	15,130	12,050	14,610	1,660	+12.82%	94,885	13.86억
2026-06-10	13,150	13,250	12,160	12,950	-200	-1.52%	129,987	16.83억
2026-06-09	13,490	13,490	12,800	13,150	560	+4.45%	51,428	6.76억
2026-06-08	13,490	13,500	12,410	12,590	-1,570	-11.09%	73,038	9.2억
2026-06-05	15,570	15,570	13,820	14,160	-1,410	-9.06%	86,231	12.21억
2026-06-04	15,500	16,280	15,110	15,570	-20	-0.13%	65,745	10.24억
2026-06-02	16,320	16,340	14,300	15,590	-730	-4.47%	205,998	32.12억
2026-06-01	16,360	16,790	14,800	16,320	-40	-0.24%	104,337	17.03억
2026-05-29	18,160	19,170	16,310	16,360	-1,790	-9.86%	182,226	29.81억
2026-05-28	20,200	20,850	17,500	18,150	-2,000	-9.93%	197,496	35.85억
2026-05-27	20,700	21,650	19,950	20,150	-450	-2.18%	185,109	37.3억
2026-05-26	21,900	22,000	19,720	20,600	-500	-2.37%	154,873	31.9억
2026-05-22	20,150	21,600	19,000	21,100	900	+4.46%	106,552	22.48억
2026-05-21	22,800	22,800	19,720	20,200	-1,500	-6.91%	209,874	42.39억
2026-05-20	21,000	21,700	18,410	21,700	700	+3.33%	176,462	38.29억
2026-05-19	24,300	24,900	18,650	21,000	-3,300	-13.58%	329,631	69.22억
2026-05-18	25,500	26,450	20,500	24,300	-1,500	-5.81%	231,188	56.18억
2026-05-15	23,650	28,100	22,000	25,800	2,150	+9.09%	505,134	130억
2026-05-14	23,500	24,850	22,950	23,650	150	+0.64%	172,465	40.79억
2026-05-13	22,100	24,100	21,150	23,500	1,150	+5.15%	280,854	66억
2026-05-12	23,550	24,250	21,250	22,350	-550	-2.40%	347,075	77.57억
2026-05-11	22,350	25,650	20,850	22,900	550	+2.46%	878,259	201억
2026-05-08	17,890	22,350	17,360	22,350	5,150	+29.94%	1,362,188	304억
2026-05-07	15,160	17,530	14,550	17,200	2,140	+14.21%	641,397	110억
2026-05-06	14,050	16,000	13,300	15,060	1,360	+9.93%	499,890	75.28억
2026-05-04	12,060	14,240	12,060	13,700	1,780	+14.93%	502,291	68.81억
2026-04-30	12,680	12,680	11,840	11,920	-530	-4.26%	136,905	16.32억
2026-04-29	11,980	12,650	11,750	12,450	470	+3.92%	140,770	17.53억
2026-04-28	12,380	12,450	11,750	11,980	-370	-3.00%	100,372	12.02억
2026-04-27	12,550	13,500	12,310	12,350	-200	-1.59%	154,944	19.14억
2026-04-24	12,300	12,550	11,430	12,550	290	+2.37%	119,785	15.03억
2026-04-23	11,660	12,600	11,650	12,260	500	+4.25%	316,805	38.84억
2026-04-22	11,700	11,970	11,540	11,760	50	+0.43%	97,145	11.42억
2026-04-21	11,910	12,120	11,530	11,710	-160	-1.35%	82,111	9.62억
2026-04-20	12,040	12,090	11,620	11,870	-240	-1.98%	93,599	11.11억
2026-04-17	12,290	12,500	11,880	12,110	-160	-1.30%	82,995	10.05억
2026-04-16	12,900	13,190	12,030	12,270	-520	-4.07%	205,063	25.16억
2026-04-15	13,100	13,330	12,550	12,790	70	+0.55%	153,934	19.69억
2026-04-14	13,200	14,000	12,400	12,720	-190	-1.47%	205,732	26.17억
2026-04-13	12,660	13,400	12,550	12,910	-310	-2.34%	166,953	21.55억
2026-04-10	11,400	13,360	11,250	13,220	1,820	+15.96%	324,867	42.95억
2026-04-09	11,430	11,810	11,000	11,400	-30	-0.26%	107,208	12.22억
2026-04-08	10,960	11,670	10,850	11,430	780	+7.32%	190,488	21.77억
2026-04-07	11,100	11,500	10,590	10,650	-290	-2.65%	87,535	9.32억
2026-04-06	11,100	11,290	10,560	10,940	-130	-1.17%	83,577	9.14억
2026-04-03	11,000	11,550	10,900	11,070	560	+5.33%	78,613	8.7억
2026-04-02	11,600	11,790	10,500	10,510	-1,020	-8.85%	110,702	11.63억
2026-04-01	10,360	11,720	10,360	11,530	1,580	+15.88%	210,736	24.3억
2026-03-31	10,030	10,480	9,950	9,950	-460	-4.42%	147,541	14.68억
2026-03-30	11,010	11,010	10,140	10,410	-890	-7.88%	269,614	28.07억
2026-03-27	11,000	11,780	10,870	11,300	—	—	202,581	22.89억

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