DL이앤씨

375500KOSPI

86,900원+2,900 (+3.45%)전일 종가 2026-09-18

52주 위치

38,450106,60071%신고가 대비 -18.48%

시가총액: 3.7조3조 7,297억
PER: 5.88
PBR: 0.68
EPS(TTM): 14,773원
BPS: 128,127원
배당수익률: 1.02%
자사주비율: 3.07%
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 종가86,900원

시가총액3조 7,297억

52주 최고106,600원

52주 최저38,450원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+23.1%	+9.7%	+68.4%	+111.2%	+101.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	85,100	89,000	84,600	86,900	2,900	+3.45%	438,211	381억
2026-09-17	87,600	88,700	83,300	84,000	-3,200	-3.67%	317,260	266억
2026-09-16	88,100	90,400	86,100	87,200	-2,200	-2.46%	567,182	495억
2026-09-15	84,000	90,600	83,100	89,400	3,700	+4.32%	915,870	819억
2026-09-14	84,100	86,300	82,800	85,700	-100	-0.12%	449,164	385억
2026-09-11	82,000	86,400	81,600	85,800	1,900	+2.26%	668,415	574억
2026-09-10	80,100	84,000	79,000	83,900	2,700	+3.33%	544,298	457억
2026-09-09	79,200	81,600	79,200	81,200	2,600	+3.31%	472,131	383억
2026-09-08	78,500	81,850	78,000	78,600	600	+0.77%	737,725	580억
2026-09-07	74,100	78,300	72,000	78,000	4,600	+6.27%	583,659	455억
2026-09-04	72,600	74,500	71,600	73,400	900	+1.24%	324,809	238억
2026-09-03	70,200	74,300	68,700	72,500	2,500	+3.57%	516,138	374억
2026-09-02	69,200	71,200	68,600	70,000	-1,500	-2.10%	363,471	254억
2026-09-01	71,200	72,400	70,200	71,500	-500	-0.69%	273,008	195억
2026-08-31	72,700	72,700	69,400	72,000	-1,300	-1.77%	311,064	224억
2026-08-28	73,700	75,500	70,700	73,300	-1,000	-1.35%	252,404	185억
2026-08-27	73,800	76,300	72,500	74,300	1,000	+1.36%	530,333	394억
2026-08-26	71,400	73,900	69,400	73,300	3,000	+4.27%	493,872	362억
2026-08-25	68,000	71,100	66,400	70,300	1,700	+2.48%	246,488	173억
2026-08-24	67,900	68,800	67,300	68,600	400	+0.59%	110,088	75.52억
2026-08-21	70,100	71,000	67,800	68,200	-3,000	-4.21%	224,404	153억
2026-08-20	71,800	74,300	70,700	71,200	-600	-0.84%	229,085	163억
2026-08-19	67,400	73,300	66,700	71,800	1,200	+1.70%	335,839	241억
2026-08-18	73,900	75,200	69,800	70,600	-3,200	-4.34%	287,918	203억
2026-08-14	74,700	76,400	72,800	73,800	300	+0.41%	217,727	161억
2026-08-13	74,700	76,500	72,600	73,500	-200	-0.27%	391,186	288억
2026-08-12	73,200	74,700	72,500	73,700	700	+0.96%	216,517	160억
2026-08-11	72,900	75,700	72,500	73,000	100	+0.14%	315,861	231억
2026-08-10	72,100	73,500	70,900	72,900	900	+1.25%	212,506	155억
2026-08-07	72,200	73,700	70,400	72,000	-100	-0.14%	320,128	230억
2026-08-06	71,100	73,600	70,300	72,100	1,200	+1.69%	399,379	288억
2026-08-05	67,700	71,000	65,900	70,900	4,900	+7.42%	462,885	328억
2026-08-04	60,700	66,200	60,700	66,000	4,800	+7.84%	362,506	239억
2026-08-03	58,100	62,800	57,300	61,200	2,700	+4.62%	360,013	220억
2026-07-31	56,300	59,100	55,000	58,500	4,400	+8.13%	390,467	228억
2026-07-30	49,850	56,500	49,850	54,100	1,700	+3.24%	347,845	188억
2026-07-29	58,000	58,400	49,300	52,400	-5,100	-8.87%	462,942	243억
2026-07-28	62,200	62,200	56,700	57,500	-6,400	-10.02%	277,538	160억
2026-07-27	64,700	66,900	63,700	63,900	700	+1.11%	298,876	191억
2026-07-24	64,300	67,100	62,900	63,200	-2,600	-3.95%	281,260	178억
2026-07-23	61,700	66,500	61,600	65,800	4,400	+7.17%	347,965	229억
2026-07-22	60,500	63,700	60,300	61,400	2,400	+4.07%	328,431	202억
2026-07-21	57,400	59,400	57,200	59,000	1,100	+1.90%	193,924	114억
2026-07-20	59,000	59,800	57,100	57,900	-2,300	-3.82%	259,389	150억
2026-07-16	61,300	62,100	59,200	60,200	-1,800	-2.90%	200,588	121억
2026-07-15	60,700	64,000	60,700	62,000	2,500	+4.20%	213,646	132억
2026-07-14	60,200	60,700	57,900	59,500	-800	-1.33%	391,619	233억
2026-07-13	63,300	65,100	59,700	60,300	-3,000	-4.74%	310,279	187억
2026-07-10	61,900	65,800	60,500	63,300	1,400	+2.26%	358,514	227억
2026-07-09	59,400	61,900	58,500	61,900	2,200	+3.69%	527,045	326억
2026-07-08	64,000	64,000	58,100	59,700	-4,900	-7.59%	509,555	304억
2026-07-07	66,000	66,900	62,900	64,600	-2,000	-3.00%	383,860	248억
2026-07-06	64,200	68,100	63,600	66,600	2,400	+3.74%	423,249	282억
2026-07-03	64,300	66,300	61,500	64,200	0	0.00%	436,304	280억
2026-07-02	66,200	66,800	63,300	64,200	-2,600	-3.89%	464,582	298억
2026-07-01	65,400	67,700	64,500	66,800	2,700	+4.21%	592,336	396억
2026-06-30	65,400	66,200	63,600	64,100	-1,400	-2.14%	326,855	210억
2026-06-29	60,000	66,300	60,000	65,500	5,700	+9.53%	381,131	250억
2026-06-26	61,000	61,800	57,900	59,800	-2,100	-3.39%	641,403	384억
2026-06-25	62,000	63,800	61,300	61,900	0	0.00%	458,282	284억
2026-06-24	59,700	63,900	59,300	61,900	2,800	+4.74%	548,183	339억
2026-06-23	69,200	69,800	58,700	59,100	-14,900	-20.14%	1,417,238	838억
2026-06-22	71,400	76,600	71,300	74,000	100	+0.14%	490,906	363억
2026-06-19	79,000	79,700	72,300	73,900	-5,300	-6.69%	723,536	535억
2026-06-18	87,500	87,600	79,200	79,200	-5,800	-6.82%	785,139	622억
2026-06-17	95,100	95,600	84,300	85,000	-4,400	-4.92%	1,273,245	1,082억
2026-06-16	80,600	94,600	79,300	89,400	10,400	+13.16%	2,248,195	2,010억
2026-06-15	82,400	82,500	76,600	79,000	5,100	+6.90%	640,297	506억
2026-06-12	78,300	78,300	72,900	73,900	3,700	+5.27%	802,507	593억
2026-06-11	67,100	70,200	65,800	70,200	-200	-0.28%	334,788	235억
2026-06-10	68,700	72,300	68,400	70,400	800	+1.15%	1	7만
2026-06-09	68,400	70,900	66,500	69,600	2,100	+3.11%	300,567	209억
2026-06-08	64,700	68,600	64,300	67,500	-4,400	-6.12%	416,539	281억
2026-06-05	70,700	72,100	68,900	71,900	400	+0.56%	447,468	322억
2026-06-04	68,800	72,100	68,800	71,500	1,200	+1.71%	302,390	216억
2026-06-02	70,100	71,000	68,400	70,300	-1,700	-2.36%	542,331	381억
2026-06-01	72,100	74,000	71,000	72,000	-4,500	-5.88%	624,727	450억
2026-05-29	79,000	79,400	73,000	76,500	0	0.00%	865,062	662억
2026-05-28	77,300	78,200	72,700	76,500	-1,900	-2.42%	540,514	413억
2026-05-27	81,000	81,700	77,700	78,400	-3,500	-4.27%	455,450	357억
2026-05-26	85,000	88,000	81,200	81,900	-300	-0.36%	600,925	492억
2026-05-22	84,700	84,800	81,100	82,200	1,500	+1.86%	356,266	293억
2026-05-21	79,700	81,700	78,300	80,700	6,300	+8.47%	470,435	380억
2026-05-20	76,100	77,100	72,900	74,400	-3,600	-4.62%	486,197	362억
2026-05-19	79,000	81,100	74,700	78,000	-1,700	-2.13%	491,201	383억
2026-05-18	76,600	80,100	75,700	79,700	-600	-0.75%	633,506	505억
2026-05-15	87,200	87,500	78,500	80,300	-4,700	-5.53%	769,129	618억
2026-05-14	84,500	85,800	82,500	85,000	1,800	+2.16%	565,902	481억
2026-05-13	83,800	85,500	81,700	83,200	-2,700	-3.14%	527,716	439억
2026-05-12	90,800	90,900	83,100	85,900	-5,400	-5.91%	1,099,488	944억
2026-05-11	92,700	94,500	90,800	91,300	-4,100	-4.30%	627,930	573억
2026-05-08	96,900	97,900	92,900	95,400	-4,900	-4.89%	879,023	839억
2026-05-07	99,100	101,300	96,200	100,300	7,200	+7.73%	1,868,023	1,874억
2026-05-06	91,500	94,200	89,800	93,100	1,800	+1.97%	1,214,490	1,131억
2026-05-04	98,800	98,800	88,600	91,300	-7,700	-7.78%	1,916,956	1,750억
2026-04-30	99,700	99,800	95,900	99,000	-2,100	-2.08%	1,136,537	1,125억
2026-04-29	100,100	101,300	96,700	101,100	1,200	+1.20%	767,016	775억
2026-04-28	97,800	106,350	97,800	99,900	1,600	+1.63%	2,189,030	2,187억
2026-04-27	99,000	99,100	95,100	98,300	-700	-0.71%	803,922	790억
2026-04-24	97,400	100,800	93,400	99,000	1,400	+1.43%	1,364,411	1,351억
2026-04-23	100,500	101,000	95,000	97,600	-400	-0.41%	1,191,992	1,163억
2026-04-22	98,600	98,900	95,600	98,000	-2,600	-2.58%	1,037,975	1,017억
2026-04-21	96,300	105,800	96,100	100,600	5,100	+5.34%	2,159,911	2,173억
2026-04-20	97,200	98,700	94,300	95,500	-2,200	-2.25%	714,031	682억
2026-04-17	98,600	100,600	96,200	97,700	-1,300	-1.31%	1,040,968	1,017억
2026-04-16	101,300	101,400	94,600	99,000	-3,500	-3.41%	1,660,326	1,644억
2026-04-15	101,600	106,600	99,900	102,500	3,500	+3.54%	2,356,950	2,416억
2026-04-14	96,500	104,700	93,000	99,000	4,500	+4.76%	2,989,841	2,960억
2026-04-13	91,500	95,300	89,600	94,500	0	0.00%	1,299,403	1,228억
2026-04-10	100,600	100,700	91,800	94,500	200	+0.21%	2,230,216	2,108억
2026-04-09	90,800	97,000	89,300	94,300	-900	-0.95%	2,450,787	2,311억
2026-04-08	80,300	97,200	79,800	95,200	19,600	+25.93%	6,062,851	5,772억
2026-04-07	78,500	78,600	74,100	75,600	-1,600	-2.07%	1,482,260	1,121억
2026-04-06	78,200	80,200	76,100	77,200	2,200	+2.93%	2,207,031	1,704억
2026-04-03	71,700	80,300	71,000	75,000	6,900	+10.13%	2,963,265	2,222억
2026-04-02	74,700	75,700	67,200	68,100	-4,400	-6.07%	1,862,851	1,269억
2026-04-01	72,700	74,500	69,100	72,500	5,700	+8.53%	2,043,922	1,482억
2026-03-31	72,300	72,400	65,600	66,800	-2,400	-3.47%	1,757,357	1,174억
2026-03-30	61,100	70,600	58,900	69,200	2,800	+4.22%	1,578,446	1,092억
2026-03-27	67,600	67,800	63,200	66,400	—	—	1,465,022	973억

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