디앤디파마텍

347850KOSDAQ

45,300원-750 (-1.63%)전일 종가 2026-09-18

52주 위치

39,475116,6008%신고가 대비 -61.15%

시가총액: 2.1조2조 764억
PER: 50.67
PBR: 15.41
EPS(TTM): 894원
BPS: 2,939원
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 종가45,300원

시가총액2조 764억

52주 최고116,600원

52주 최저39,475원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-21.6%	-58.2%	-44.7%	-50.7%	+16.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	46,000	46,150	44,700	45,300	-750	-1.63%	722,479	327억
2026-09-17	46,800	47,650	45,650	46,050	0	0.00%	307,322	142억
2026-09-16	46,350	46,350	44,000	46,050	-600	-1.29%	352,643	162억
2026-09-15	46,900	47,450	45,650	46,650	600	+1.30%	383,272	179억
2026-09-14	46,850	47,100	45,000	46,050	-1,500	-3.15%	446,460	206억
2026-09-11	47,000	48,100	46,700	47,550	-1,250	-2.56%	431,467	205억
2026-09-10	48,750	48,850	47,050	48,800	-700	-1.41%	564,543	275억
2026-09-09	49,000	50,750	48,500	49,500	200	+0.41%	569,616	282억
2026-09-08	49,800	51,200	49,250	49,300	-400	-0.80%	516,785	255억
2026-09-07	49,250	50,500	48,950	49,700	500	+1.02%	332,416	165억
2026-09-04	49,250	49,800	48,100	49,200	700	+1.44%	428,451	211억
2026-09-03	49,900	50,300	47,850	48,500	-550	-1.12%	514,626	250억
2026-09-02	50,600	52,800	48,800	49,050	-2,750	-5.31%	737,131	362억
2026-09-01	53,500	53,500	51,000	51,800	-1,700	-3.18%	512,867	266억
2026-08-31	54,400	54,500	51,500	53,500	-2,100	-3.78%	868,173	464억
2026-08-28	55,700	56,800	55,100	55,600	-700	-1.24%	406,320	226억
2026-08-27	55,500	57,900	55,400	56,300	0	0.00%	675,832	380억
2026-08-26	57,000	58,900	55,500	56,300	100	+0.18%	703,281	396억
2026-08-25	56,100	57,200	53,500	56,200	-1,100	-1.92%	599,132	337억
2026-08-24	53,300	57,700	53,200	57,300	4,000	+7.50%	998,128	572억
2026-08-21	56,100	61,700	51,700	53,300	-4,500	-7.79%	2,654,919	1,415억
2026-08-20	61,300	61,900	56,000	57,800	-300	-0.52%	1,032,576	597억
2026-08-19	56,700	59,700	55,300	58,100	300	+0.52%	589,927	343억
2026-08-18	60,500	62,000	57,100	57,800	-3,600	-5.86%	877,392	507억
2026-08-14	62,200	63,700	59,200	61,400	-300	-0.49%	759,933	467억
2026-08-13	60,500	64,800	59,100	61,700	1,200	+1.98%	1,147,179	708억
2026-08-12	60,600	62,000	59,700	60,500	-400	-0.66%	908,161	549억
2026-08-11	64,700	66,500	59,100	60,900	-4,800	-7.31%	1,939,941	1,181억
2026-08-10	59,000	66,000	58,300	65,700	8,200	+14.26%	1,894,122	1,244억
2026-08-07	54,700	58,300	54,200	57,500	1,800	+3.23%	1,137,486	654억
2026-08-06	54,200	57,700	52,500	55,700	2,600	+4.90%	2,945,014	1,640억
2026-08-05	54,000	57,500	49,450	53,100	-11,700	-18.06%	7,194,198	3,820억
2026-08-04	56,000	66,300	56,000	64,800	8,100	+14.29%	1,786,470	1,158억
2026-08-03	49,550	58,900	48,950	56,700	6,300	+12.50%	1,316,520	746억
2026-07-31	47,200	51,500	47,050	50,400	4,700	+10.28%	959,799	484억
2026-07-30	48,100	50,800	45,000	45,700	-2,950	-6.06%	1,083,947	495억
2026-07-29	55,600	55,900	46,400	48,650	-6,850	-12.34%	1,638,673	797억
2026-07-28	56,800	58,100	52,500	55,500	-3,500	-5.93%	844,502	469억
2026-07-27	61,500	62,500	58,150	59,000	-600	-1.01%	659,277	389억
2026-07-24	62,100	64,100	59,600	59,600	-4,400	-6.88%	705,122	420억
2026-07-23	59,000	66,000	59,000	64,000	5,000	+8.47%	1,254,603	803억
2026-07-22	62,400	63,700	58,600	59,000	-2,000	-3.28%	1,184,377	699억
2026-07-21	62,800	64,700	59,900	61,000	-3,300	-5.13%	1,209,590	738억
2026-07-20	66,700	69,100	63,000	64,300	-4,400	-6.40%	862,839	555억
2026-07-16	75,000	76,300	68,200	68,700	-7,300	-9.61%	1,062,582	730억
2026-07-15	74,100	78,800	73,100	76,000	4,400	+6.15%	1,156,830	879억
2026-07-14	76,800	78,000	68,400	71,600	-5,400	-7.01%	1,930,702	1,382억
2026-07-13	84,500	88,100	76,650	77,000	-7,300	-8.66%	1,417,670	1,092억
2026-07-10	84,600	92,500	82,300	84,300	-2,300	-2.66%	1,615,133	1,362억
2026-07-09	81,900	92,600	81,100	86,600	4,400	+5.35%	1,684,602	1,459억
2026-07-08	84,500	86,100	79,200	82,200	-3,100	-3.63%	1,372,965	1,129억
2026-07-07	73,000	91,900	72,600	85,300	9,400	+12.38%	4,108,183	3,504억
2026-07-06	80,100	82,400	73,600	75,900	-5,800	-7.10%	1,573,250	1,194억
2026-07-03	88,800	89,000	79,100	81,700	-5,000	-5.77%	1,277,435	1,044억
2026-07-02	92,400	93,900	85,700	86,700	-5,700	-6.17%	1,157,745	1,004억
2026-07-01	88,000	98,300	82,000	92,400	4,900	+5.60%	1,897,061	1,753억
2026-06-30	91,500	94,300	87,400	87,500	-5,000	-5.41%	636,538	557억
2026-06-29	79,900	96,900	79,900	92,500	14,800	+19.05%	1,991,638	1,842억
2026-06-26	85,600	85,600	76,900	77,700	-7,300	-8.59%	1,000,101	777억
2026-06-25	91,300	92,400	85,000	85,000	-7,000	-7.61%	1,449,525	1,232억
2026-06-24	95,700	104,500	91,800	92,000	-4,100	-4.27%	1,545,792	1,422억
2026-06-23	100,100	104,300	94,800	96,100	-11,400	-10.60%	1,285,279	1,235억
2026-06-22	112,800	113,100	101,600	107,500	-3,700	-3.33%	1,298,476	1,396억
2026-06-19	106,600	115,800	103,200	111,200	2,900	+2.68%	2,431,755	2,704억
2026-06-18	107,800	111,800	104,000	108,300	200	+0.19%	1,791,601	1,940억
2026-06-17	94,300	116,600	92,000	108,100	16,500	+18.01%	5,394,527	5,831억
2026-06-16	83,200	92,800	80,000	91,600	9,100	+11.03%	1,585,996	1,453억
2026-06-15	89,800	94,300	82,000	82,500	-5,000	-5.71%	1,235,317	1,019억
2026-06-12	95,900	97,000	87,500	87,500	-6,900	-7.31%	1,527,249	1,336억
2026-06-11	85,900	94,500	81,400	94,400	7,500	+8.63%	1,612,692	1,522억
2026-06-10	88,000	95,500	85,000	86,900	-2,700	-3.01%	1,445	1.26억
2026-06-09	82,400	95,800	78,700	89,600	11,000	+13.99%	2,071,131	1,856억
2026-06-08	84,000	86,200	78,100	78,600	-13,700	-14.84%	1,252,811	985억
2026-06-05	95,900	96,800	88,000	92,300	-1,700	-1.81%	1,457,903	1,346억
2026-06-04	87,100	95,600	83,800	94,000	9,900	+11.77%	1,949,073	1,832억
2026-06-02	82,200	90,000	77,700	84,100	1,000	+1.20%	2,305,051	1,939억
2026-06-01	94,400	94,400	78,400	83,100	-11,500	-12.16%	3,662,239	3,043억
2026-05-29	106,000	106,300	92,600	94,600	-12,900	-12.00%	3,277,263	3,100억
2026-05-28	105,000	114,700	102,300	107,500	8,700	+8.81%	5,812,749	6,249억
2026-05-27	72,200	98,800	66,900	98,800	22,800	+30.00%	3,485,551	3,444억
2026-05-26	75,300	78,000	72,200	76,000	6,300	+9.04%	883,930	672억
2026-05-22	63,900	70,600	63,500	69,700	9,000	+14.83%	587,826	410억
2026-05-21	59,400	62,800	59,400	60,700	1,900	+3.23%	388,539	236억
2026-05-20	59,400	60,400	57,100	58,800	-2,200	-3.61%	363,865	214억
2026-05-19	62,000	64,200	58,800	61,000	-1,100	-1.77%	462,039	282억
2026-05-18	67,000	67,300	60,500	62,100	-6,700	-9.74%	538,855	335억
2026-05-15	71,600	73,000	67,100	68,800	-900	-1.29%	446,283	307억
2026-05-14	69,000	71,000	67,100	69,700	1,500	+2.20%	345,464	241억
2026-05-13	74,300	74,400	67,300	68,200	-2,800	-3.94%	551,738	376억
2026-05-12	70,000	74,200	68,500	71,000	300	+0.42%	519,955	369억
2026-05-11	69,700	71,000	68,100	70,700	-100	-0.14%	392,224	277억
2026-05-08	71,100	74,400	70,200	70,800	600	+0.85%	382,644	271억
2026-05-07	70,700	73,800	70,000	70,200	-1,700	-2.36%	351,779	247억
2026-05-06	73,500	73,800	70,700	71,900	-3,000	-4.01%	596,278	429억
2026-05-04	76,500	77,900	74,500	74,900	700	+0.94%	245,224	184억
2026-04-30	77,800	78,200	73,600	74,200	-3,300	-4.26%	378,678	281억
2026-04-29	79,400	79,900	76,900	77,500	-1,200	-1.52%	318,568	247억
2026-04-28	79,900	80,300	78,200	78,700	-3,100	-3.79%	385,710	304억
2026-04-27	81,600	83,300	80,600	81,800	0	0.00%	405,709	332억
2026-04-24	79,100	84,500	78,500	81,800	2,100	+2.63%	604,518	494억
2026-04-23	79,100	81,500	77,500	79,700	1,100	+1.40%	415,101	331억
2026-04-22	79,100	82,400	78,100	78,600	-1,200	-1.50%	453,543	356억
2026-04-21	83,100	83,100	77,800	79,800	-2,200	-2.68%	555,485	443억
2026-04-20	80,800	86,000	78,800	82,000	3,100	+3.93%	658,581	540억
2026-04-17	80,800	81,400	74,600	78,900	-2,700	-3.31%	397,573	314억
2026-04-16	82,200	90,400	81,100	81,600	1,800	+2.26%	1,268,999	1,036억
2026-04-15	78,500	81,900	76,000	79,800	3,000	+3.91%	957,289	764억
2026-04-14	77,700	79,400	76,500	76,800	400	+0.52%	328,431	252억
2026-04-13	72,400	77,500	71,400	76,400	2,400	+3.24%	368,906	282억
2026-04-10	69,700	75,800	67,900	74,000	5,300	+7.71%	527,037	390억
2026-04-09	70,200	71,500	68,300	68,700	-1,100	-1.58%	286,958	197억
2026-04-08	72,100	72,400	69,000	69,800	2,200	+3.25%	403,701	282억
2026-04-07	67,100	70,900	65,500	67,600	1,300	+1.96%	335,193	227억
2026-04-06	68,000	69,700	65,100	66,300	-2,300	-3.35%	435,523	289억
2026-04-03	71,000	71,600	67,200	68,600	-800	-1.15%	380,215	261억
2026-04-02	77,700	77,900	68,500	69,400	-5,900	-7.84%	471,986	328억
2026-04-01	71,300	76,600	70,400	75,300	7,500	+11.06%	397,580	299억
2026-03-31	71,300	72,200	67,100	67,800	-3,200	-4.51%	390,418	265억
2026-03-30	72,600	73,400	70,000	71,000	-6,600	-8.51%	362,855	258억
2026-03-27	79,900	80,000	76,000	77,600	—	—	268,526	208억

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