디앤디플랫폼리츠

377190KOSPI

2,350원+75 (+3.30%)전일 종가 2026-09-18

52주 위치

1,9353,75523%신고가 대비 -37.42%

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 종가2,350원

시가총액—

52주 최고3,755원

52주 최저1,935원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.8%	+16.0%	-25.5%	-30.5%	-30.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,275	2,390	2,275	2,350	75	+3.30%	789,639	18.56억
2026-09-17	2,265	2,300	2,250	2,275	10	+0.44%	142,739	3.25억
2026-09-16	2,235	2,265	2,215	2,265	30	+1.34%	183,467	4.16억
2026-09-15	2,200	2,240	2,190	2,235	20	+0.90%	169,928	3.8억
2026-09-14	2,210	2,220	2,180	2,215	10	+0.45%	119,564	2.65억
2026-09-11	2,200	2,205	2,165	2,205	15	+0.68%	118,208	2.61억
2026-09-10	2,200	2,205	2,175	2,190	-5	-0.23%	120,499	2.64억
2026-09-09	2,175	2,195	2,160	2,195	25	+1.15%	123,897	2.72억
2026-09-08	2,205	2,205	2,150	2,170	-15	-0.69%	166,817	3.62억
2026-09-07	2,215	2,215	2,175	2,185	-10	-0.46%	220,831	4.83억
2026-09-04	2,195	2,210	2,185	2,195	0	0.00%	102,384	2.25억
2026-09-03	2,220	2,235	2,185	2,195	-15	-0.68%	174,376	3.83억
2026-09-02	2,220	2,240	2,190	2,210	-10	-0.45%	165,905	3.67억
2026-09-01	2,200	2,235	2,190	2,220	20	+0.91%	115,859	2.57억
2026-08-31	2,160	2,200	2,145	2,200	30	+1.38%	72,219	1.59억
2026-08-28	2,145	2,170	2,145	2,170	15	+0.70%	162,707	3.53억
2026-08-27	2,190	2,200	2,145	2,155	-25	-1.15%	135,168	2.91억
2026-08-26	2,190	2,205	2,145	2,180	-10	-0.46%	117,088	2.55억
2026-08-25	2,160	2,190	2,130	2,190	35	+1.62%	99,551	2.18억
2026-08-24	2,170	2,170	2,130	2,155	10	+0.47%	94,533	2.04억
2026-08-21	2,150	2,150	2,110	2,145	-5	-0.23%	141,642	3.04억
2026-08-20	2,155	2,155	2,120	2,150	10	+0.47%	130,975	2.82억
2026-08-19	2,170	2,170	2,120	2,140	-20	-0.93%	147,112	3.15억
2026-08-18	2,230	2,230	2,130	2,160	-40	-1.82%	211,037	4.56억
2026-08-14	2,160	2,205	2,140	2,200	40	+1.85%	238,241	5.24억
2026-08-13	2,200	2,200	2,145	2,160	-40	-1.82%	279,088	6.03억
2026-08-12	2,240	2,240	2,190	2,200	-40	-1.79%	299,217	6.58억
2026-08-11	2,225	2,240	2,200	2,240	15	+0.67%	104,444	2.34억
2026-08-10	2,180	2,225	2,155	2,225	65	+3.01%	175,951	3.91억
2026-08-07	2,090	2,185	2,080	2,160	85	+4.10%	271,661	5.87억
2026-08-06	2,065	2,080	2,040	2,075	10	+0.48%	126,950	2.63억
2026-08-05	2,065	2,090	2,030	2,065	5	+0.24%	206,951	4.27억
2026-08-04	2,050	2,070	2,030	2,060	10	+0.49%	123,680	2.55억
2026-08-03	1,975	2,060	1,975	2,050	73	+3.69%	249,527	5.12억
2026-07-31	1,999	1,999	1,950	1,977	5	+0.25%	365,387	7.22억
2026-07-30	1,995	2,010	1,961	1,972	-21	-1.05%	260,757	5.14억
2026-07-29	2,020	2,050	1,950	1,993	-27	-1.34%	253,425	5.05억
2026-07-28	2,050	2,070	2,010	2,020	-45	-2.18%	150,319	3.04억
2026-07-27	2,005	2,070	2,000	2,065	60	+2.99%	120,726	2.49억
2026-07-24	2,020	2,030	1,982	2,005	-5	-0.25%	114,905	2.3억
2026-07-23	1,999	2,025	1,970	2,010	28	+1.41%	122,028	2.45억
2026-07-22	2,025	2,025	1,980	1,982	-33	-1.64%	178,104	3.53억
2026-07-21	2,025	2,040	1,991	2,015	-15	-0.74%	179,830	3.62억
2026-07-20	2,045	2,100	2,020	2,030	5	+0.25%	197,185	4억
2026-07-16	2,055	2,090	2,020	2,025	60	+3.05%	443,540	8.98억
2026-07-15	1,986	1,986	1,951	1,965	1	+0.05%	140,577	2.76억
2026-07-14	1,996	1,996	1,947	1,964	-11	-0.56%	222,664	4.37억
2026-07-13	2,005	2,040	1,968	1,975	-30	-1.50%	230,512	4.55억
2026-07-10	1,993	2,010	1,966	2,005	39	+1.98%	121,777	2.44억
2026-07-09	2,030	2,030	1,966	1,966	-49	-2.43%	282,405	5.55억
2026-07-08	1,995	2,070	1,995	2,015	-5	-0.25%	322,384	6.5억
2026-07-07	1,990	2,020	1,975	2,020	40	+2.02%	156,763	3.17억
2026-07-06	1,982	1,990	1,935	1,980	34	+1.75%	190,071	3.76억
2026-07-03	1,983	1,999	1,942	1,946	-34	-1.72%	383,711	7.47억
2026-07-02	2,050	2,050	1,971	1,980	-55	-2.70%	233,369	4.62억
2026-07-01	2,040	2,065	2,010	2,035	-5	-0.25%	121,051	2.46억
2026-06-30	2,040	2,065	2,025	2,040	0	0.00%	158,827	3.24억
2026-06-29	1,998	2,060	1,980	2,040	63	+3.19%	218,169	4.45억
2026-06-26	2,020	2,025	1,965	1,977	-53	-2.61%	438,534	8.67억
2026-06-25	2,075	2,075	2,000	2,030	-5	-0.25%	177,656	3.61억
2026-06-24	2,040	2,065	1,998	2,035	15	+0.74%	252,821	5.14억
2026-06-23	2,080	2,100	2,005	2,020	-55	-2.65%	360,289	7.28억
2026-06-22	2,080	2,100	2,035	2,075	-25	-1.19%	269,051	5.58억
2026-06-19	2,035	2,110	2,025	2,100	75	+3.70%	795,731	16.71억
2026-06-18	2,030	2,045	1,982	2,025	20	+1.00%	2,011,533	40.73억
2026-06-17	2,000	2,055	1,961	2,005	11	+0.55%	2,145,673	43.02억
2026-06-16	2,050	2,065	1,970	1,994	-51	-2.49%	2,044,200	40.76억
2026-06-15	2,150	2,205	2,020	2,045	-105	-4.88%	2,158,394	44.14억
2026-06-12	2,265	2,300	2,100	2,150	-110	-4.87%	2,435,588	52.37억
2026-06-11	2,405	2,405	2,180	2,260	-145	-6.03%	2,669,364	60.33억
2026-06-10	2,395	2,520	2,285	2,405	10	+0.42%	580,367	13.96억
2026-06-09	2,285	2,430	2,285	2,395	110	+4.81%	116,930	2.8억
2026-06-08	2,340	2,345	2,250	2,285	-65	-2.77%	78,613	1.8억
2026-06-05	2,365	2,370	2,300	2,350	35	+1.51%	144,496	3.4억
2026-06-04	2,260	2,350	2,245	2,315	75	+3.35%	195,870	4.53억
2026-06-02	2,365	2,365	2,210	2,240	-50	-2.18%	346,586	7.76억
2026-06-01	2,450	2,450	2,280	2,290	-160	-6.53%	420,952	9.64억
2026-05-29	2,570	2,570	2,445	2,450	-120	-4.67%	206,283	5.05억
2026-05-28	2,640	2,645	2,550	2,570	-70	-2.65%	154,406	3.97억
2026-05-27	2,665	2,665	2,565	2,640	-25	-0.94%	141,352	3.73억
2026-05-26	2,680	2,730	2,580	2,665	-10	-0.37%	380,683	10.15억
2026-05-22	2,570	2,685	2,570	2,675	80	+3.08%	149,283	3.99억
2026-05-21	2,665	2,740	2,595	2,595	-60	-2.26%	272,557	7.07억
2026-05-20	2,720	2,720	2,630	2,655	-60	-2.21%	85,615	2.27억
2026-05-19	2,715	2,715	2,620	2,715	45	+1.69%	191,615	5.2억
2026-05-18	2,740	2,740	2,640	2,670	-75	-2.73%	280,305	7.48억
2026-05-15	2,810	2,845	2,715	2,745	-65	-2.31%	267,636	7.35억
2026-05-14	2,780	2,810	2,670	2,810	95	+3.50%	119,466	3.36억
2026-05-13	2,825	2,825	2,665	2,715	-85	-3.04%	555,482	15.08억
2026-05-12	2,985	2,985	2,730	2,800	-200	-6.67%	717,673	20.09억
2026-05-11	3,030	3,045	2,970	3,000	-30	-0.99%	178,679	5.36억
2026-05-08	3,005	3,065	2,950	3,030	65	+2.19%	124,348	3.77억
2026-05-07	2,985	3,005	2,910	2,965	15	+0.51%	113,775	3.37억
2026-05-06	3,090	3,100	2,950	2,950	-135	-4.38%	246,113	7.26억
2026-05-04	3,210	3,215	3,080	3,085	-130	-4.04%	153,558	4.74억
2026-04-30	3,185	3,240	3,115	3,215	30	+0.94%	160,284	5.15억
2026-04-29	3,395	3,400	3,170	3,185	-220	-6.46%	392,373	12.5억
2026-04-28	3,350	3,415	3,345	3,405	50	+1.49%	200,678	6.83억
2026-04-27	3,295	3,360	3,285	3,355	60	+1.82%	178,262	5.98억
2026-04-24	3,290	3,305	3,240	3,295	15	+0.46%	114,183	3.76억
2026-04-23	3,260	3,285	3,215	3,280	20	+0.61%	202,929	6.66억
2026-04-22	3,190	3,260	3,175	3,260	65	+2.03%	123,074	4.01억
2026-04-21	3,160	3,200	3,160	3,195	0	0.00%	173,959	5.56억
2026-04-20	3,190	3,195	3,140	3,195	25	+0.79%	106,962	3.42억
2026-04-17	3,170	3,190	3,145	3,170	0	0.00%	143,171	4.54억
2026-04-16	3,125	3,170	3,120	3,170	5	+0.16%	142,825	4.53억
2026-04-15	3,165	3,180	3,130	3,165	0	0.00%	194,978	6.17억
2026-04-14	3,120	3,165	3,115	3,165	20	+0.64%	161,362	5.11억
2026-04-13	3,075	3,145	3,060	3,145	45	+1.45%	158,568	4.99억
2026-04-10	3,075	3,110	3,050	3,100	25	+0.81%	123,277	3.82억
2026-04-09	3,020	3,080	3,005	3,075	55	+1.82%	88,000	2.71억
2026-04-08	3,015	3,030	3,000	3,020	10	+0.33%	95,500	2.88억
2026-04-07	2,995	3,010	2,965	3,010	15	+0.50%	106,334	3.2억
2026-04-06	3,040	3,050	2,960	2,995	-60	-1.96%	193,843	5.81억
2026-04-03	3,040	3,055	3,020	3,055	15	+0.49%	71,497	2.18억
2026-04-02	3,075	3,075	3,000	3,040	-35	-1.14%	124,449	3.78억
2026-04-01	3,040	3,085	3,020	3,075	35	+1.15%	154,213	4.74억
2026-03-31	3,000	3,065	2,955	3,040	55	+1.84%	182,051	5.53억
2026-03-30	3,040	3,040	2,955	2,985	-170	-5.39%	206,342	6.16억
2026-03-27	3,120	3,155	3,085	3,155	—	—	125,463	3.96억

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