더즌

462860KOSDAQ

2,620원+110 (+4.38%)전일 종가 2026-09-18

52주 위치

1,5885,53026%신고가 대비 -52.62%

시가총액: 1,880억
PER: 15.06
PBR: 2.51
EPS(TTM): 174원
BPS: 1,044원
배당수익률: 1.15%
자사주비율: 1.34%
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 종가2,620원

시가총액1,880억

52주 최고5,530원

52주 최저1,588원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+33.9%	+6.3%	-30.2%	-30.7%	-41.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,600	2,740	2,550	2,620	110	+4.38%	2,674,419	70.07억
2026-09-17	2,555	2,595	2,490	2,510	-55	-2.14%	1,417,211	35.57억
2026-09-16	2,740	2,810	2,555	2,565	-575	-18.31%	4,067,001	104억
2026-09-15	3,350	3,580	3,125	3,140	-40	-1.26%	14,453,954	454억
2026-09-14	2,960	3,445	2,885	3,180	180	+6.00%	8,996,462	286억
2026-09-11	3,010	3,095	2,965	3,000	-125	-4.00%	872,837	26.19억
2026-09-10	3,185	3,240	3,100	3,125	-195	-5.87%	1,240,073	38.75억
2026-09-09	3,025	3,435	2,970	3,320	190	+6.07%	4,523,129	150억
2026-09-08	3,280	3,280	3,120	3,130	-230	-6.85%	1,771,866	55.46억
2026-09-07	3,315	3,445	3,175	3,360	-15	-0.44%	2,090,711	70.25억
2026-09-04	3,700	3,745	3,275	3,375	10	+0.30%	4,419,102	149억
2026-09-03	3,335	3,665	3,210	3,365	100	+3.06%	5,082,234	171억
2026-09-02	3,160	3,355	3,130	3,265	5	+0.15%	2,638,769	86.16억
2026-09-01	3,120	3,315	3,035	3,260	315	+10.70%	6,796,694	222억
2026-08-31	2,820	3,010	2,780	2,945	-5	-0.17%	1,948,230	57.38억
2026-08-28	2,960	3,235	2,880	2,950	165	+5.92%	11,653,519	344억
2026-08-27	2,725	2,905	2,665	2,785	10	+0.36%	1,735,884	48.34억
2026-08-26	2,855	2,870	2,710	2,775	-145	-4.97%	1,890,734	52.47억
2026-08-25	2,895	3,155	2,745	2,920	95	+3.36%	9,528,856	278억
2026-08-24	2,640	3,180	2,630	2,825	290	+11.44%	16,734,951	473억
2026-08-21	2,475	2,815	2,375	2,535	140	+5.85%	19,066,871	483억
2026-08-20	2,010	2,470	1,951	2,395	495	+26.05%	11,251,989	269억
2026-08-19	1,900	1,949	1,878	1,900	-56	-2.86%	81,398	1.55억
2026-08-18	2,045	2,045	1,935	1,956	-84	-4.12%	134,458	2.63억
2026-08-14	2,025	2,095	2,015	2,040	15	+0.74%	87,383	1.78억
2026-08-13	2,050	2,090	2,010	2,025	-25	-1.22%	71,944	1.46억
2026-08-12	2,085	2,100	2,035	2,050	-65	-3.07%	127,260	2.61억
2026-08-11	2,090	2,130	2,055	2,115	15	+0.71%	121,911	2.58억
2026-08-10	2,000	2,110	1,999	2,100	100	+5.00%	285,104	5.99억
2026-08-07	1,992	2,040	1,970	2,000	17	+0.86%	86,537	1.73억
2026-08-06	2,020	2,035	1,940	1,983	-17	-0.85%	89,608	1.78억
2026-08-05	1,993	2,035	1,944	2,000	43	+2.20%	108,801	2.18억
2026-08-04	1,881	1,993	1,881	1,957	60	+3.16%	86,813	1.7억
2026-08-03	1,845	1,965	1,787	1,897	52	+2.82%	157,339	2.98억
2026-07-31	1,671	1,850	1,671	1,845	193	+11.68%	152,292	2.81억
2026-07-30	1,588	1,780	1,588	1,652	-10	-0.60%	222,276	3.67억
2026-07-29	1,801	1,872	1,601	1,662	-170	-9.28%	364,704	6.06억
2026-07-28	1,888	1,979	1,823	1,832	-120	-6.15%	117,122	2.15억
2026-07-27	1,946	2,020	1,908	1,952	65	+3.44%	177,159	3.46억
2026-07-24	2,010	2,010	1,880	1,887	-128	-6.35%	158,980	3억
2026-07-23	1,831	2,210	1,831	2,015	190	+10.41%	972,655	19.6억
2026-07-22	1,830	1,946	1,825	1,825	15	+0.83%	59,630	1.09억
2026-07-21	1,718	1,834	1,718	1,810	23	+1.29%	113,487	2.05억
2026-07-20	1,885	1,885	1,780	1,787	-103	-5.45%	107,849	1.93억
2026-07-16	1,944	2,010	1,870	1,890	-59	-3.03%	49,492	9,354만
2026-07-15	1,844	1,960	1,844	1,949	105	+5.69%	83,080	1.62억
2026-07-14	1,872	1,927	1,800	1,844	-61	-3.20%	197,566	3.64억
2026-07-13	2,055	2,100	1,905	1,905	-150	-7.30%	113,495	2.16억
2026-07-10	1,858	2,075	1,858	2,055	197	+10.60%	162,747	3.34억
2026-07-09	1,862	1,930	1,850	1,858	-12	-0.64%	122,441	2.27억
2026-07-08	1,923	2,000	1,858	1,870	-87	-4.45%	177,036	3.31억
2026-07-07	2,045	2,065	1,951	1,957	-103	-5.00%	234,736	4.59억
2026-07-06	2,035	2,110	2,015	2,060	-40	-1.90%	83,333	1.72억
2026-07-03	2,030	2,100	1,950	2,100	85	+4.22%	165,510	3.48억
2026-07-02	2,180	2,195	2,015	2,015	-165	-7.57%	197,110	3.97억
2026-07-01	2,080	2,190	2,035	2,180	100	+4.81%	165,782	3.61억
2026-06-30	2,190	2,190	2,070	2,080	-105	-4.81%	127,116	2.64억
2026-06-29	1,900	2,185	1,900	2,185	208	+10.52%	152,573	3.33억
2026-06-26	2,025	2,025	1,920	1,977	-73	-3.56%	392,273	7.76억
2026-06-25	2,070	2,160	2,015	2,050	-65	-3.07%	176,444	3.62억
2026-06-24	2,040	2,120	2,015	2,115	35	+1.68%	227,051	4.8억
2026-06-23	2,300	2,325	2,075	2,080	-225	-9.76%	332,666	6.92억
2026-06-22	2,275	2,375	2,250	2,305	-30	-1.28%	155,426	3.58억
2026-06-19	2,465	2,465	2,255	2,335	-130	-5.27%	248,825	5.81억
2026-06-18	2,560	2,560	2,440	2,465	-90	-3.52%	179,129	4.42억
2026-06-17	2,585	2,630	2,545	2,555	-30	-1.16%	161,470	4.13억
2026-06-16	2,600	2,660	2,505	2,585	-15	-0.58%	162,132	4.19억
2026-06-15	2,610	2,685	2,585	2,600	5	+0.19%	106,586	2.77억
2026-06-12	2,490	2,645	2,490	2,595	155	+6.35%	145,261	3.77억
2026-06-11	2,490	2,490	2,375	2,440	-50	-2.01%	116,647	2.85억
2026-06-10	2,460	2,555	2,425	2,490	-20	-0.80%	151	38만
2026-06-09	2,335	2,535	2,315	2,510	130	+5.46%	200,168	5.02억
2026-06-08	2,305	2,520	2,305	2,380	-240	-9.16%	479,378	11.41억
2026-06-05	2,690	2,710	2,610	2,620	-100	-3.68%	188,784	4.95억
2026-06-04	2,635	2,895	2,610	2,720	20	+0.74%	154,289	4.2억
2026-06-02	2,700	2,765	2,590	2,700	-65	-2.35%	337,158	9.1억
2026-06-01	2,715	2,810	2,640	2,765	30	+1.10%	344,017	9.51억
2026-05-29	2,805	2,810	2,620	2,735	-40	-1.44%	316,311	8.65억
2026-05-28	2,775	2,800	2,645	2,775	-15	-0.54%	223,686	6.21억
2026-05-27	2,910	2,960	2,775	2,790	-170	-5.74%	271,152	7.57억
2026-05-26	3,035	3,075	2,940	2,960	-75	-2.47%	200,456	5.93억
2026-05-22	2,995	3,055	2,950	3,035	110	+3.76%	193,653	5.88억
2026-05-21	2,815	2,940	2,815	2,925	130	+4.65%	262,898	7.69억
2026-05-20	2,885	2,885	2,700	2,795	-95	-3.29%	255,675	7.15억
2026-05-19	2,905	3,005	2,840	2,890	-70	-2.36%	265,770	7.68억
2026-05-18	3,010	3,080	2,895	2,960	-50	-1.66%	289,171	8.56억
2026-05-15	3,375	3,430	3,000	3,010	-280	-8.51%	621,869	18.72억
2026-05-14	3,205	3,335	3,200	3,290	85	+2.65%	181,056	5.96억
2026-05-13	3,330	3,350	3,185	3,205	-130	-3.90%	351,701	11.27억
2026-05-12	3,770	3,850	3,225	3,335	-165	-4.71%	797,470	26.6억
2026-05-11	3,485	3,570	3,420	3,500	20	+0.57%	445,139	15.58억
2026-05-08	3,505	3,535	3,425	3,480	-20	-0.57%	225,605	7.85억
2026-05-07	3,650	3,650	3,485	3,500	-175	-4.76%	338,611	11.85억
2026-05-06	3,760	3,915	3,630	3,675	10	+0.27%	1,198,528	44.05억
2026-05-04	3,650	3,755	3,620	3,665	40	+1.10%	555,823	20.37억
2026-04-30	3,705	3,720	3,620	3,625	-80	-2.16%	297,535	10.79억
2026-04-29	3,645	3,740	3,605	3,705	30	+0.82%	288,937	10.71억
2026-04-28	3,710	3,745	3,655	3,675	-35	-0.94%	341,055	12.53억
2026-04-27	3,740	3,780	3,705	3,710	-30	-0.80%	378,874	14.06억
2026-04-24	3,740	3,825	3,710	3,740	-25	-0.66%	272,994	10.21억
2026-04-23	3,800	3,840	3,670	3,765	25	+0.67%	387,232	14.58억
2026-04-22	3,785	3,805	3,730	3,740	-80	-2.09%	277,774	10.39억
2026-04-21	3,835	3,880	3,795	3,820	-40	-1.04%	353,716	13.51억
2026-04-20	3,880	3,935	3,820	3,860	-35	-0.90%	338,540	13.07억
2026-04-17	3,890	3,945	3,660	3,895	20	+0.52%	465,286	18.12억
2026-04-16	3,880	3,945	3,750	3,875	70	+1.84%	818,838	31.73억
2026-04-15	3,675	3,950	3,670	3,805	165	+4.53%	1,159,607	44.12억
2026-04-14	3,645	3,765	3,640	3,640	55	+1.53%	604,386	22억
2026-04-13	3,440	3,600	3,385	3,585	130	+3.76%	462,783	16.59억
2026-04-10	3,385	3,595	3,375	3,455	80	+2.37%	784,293	27.1억
2026-04-09	3,410	3,455	3,360	3,375	-60	-1.75%	274,929	9.28억
2026-04-08	3,270	3,445	3,270	3,435	215	+6.68%	529,494	18.19억
2026-04-07	3,330	3,440	3,185	3,220	-200	-5.85%	744,276	23.97억
2026-04-06	3,220	3,890	3,200	3,420	205	+6.38%	4,269,766	146억
2026-04-03	3,175	3,285	3,175	3,215	100	+3.21%	217,789	7억
2026-04-02	3,400	3,400	3,065	3,115	-275	-8.11%	527,368	16.43억
2026-04-01	3,250	3,400	3,250	3,390	190	+5.94%	295,174	10.01억
2026-03-31	3,290	3,320	3,200	3,200	-90	-2.74%	375,456	12.01억
2026-03-30	3,320	3,360	3,245	3,290	-130	-3.80%	281,612	9.27억
2026-03-27	3,405	3,470	3,295	3,420	—	—	478,976	16.38억

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