도우인시스

484120KOSDAQ

23,250원+1,850 (+8.64%)전일 종가 2026-09-18

52주 위치

11,67032,40056%신고가 대비 -28.24%

시가총액: 2,548억
PER: 9.75
PBR: 1.37
EPS(TTM): 2,385원
BPS: 16,977원
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 종가23,250원

시가총액2,548억

52주 최고32,400원

52주 최저11,670원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+18.7%	+25.4%	+2.0%	-10.6%	-26.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	21,050	23,700	20,750	23,250	1,850	+8.64%	206,554	48.02억
2026-09-17	18,330	21,900	18,100	21,400	3,230	+17.78%	204,811	43.83억
2026-09-16	18,770	18,770	18,020	18,170	-520	-2.78%	16,152	2.93억
2026-09-15	18,050	18,900	18,010	18,690	620	+3.43%	29,550	5.52억
2026-09-14	18,590	18,760	17,830	18,070	-700	-3.73%	18,068	3.26억
2026-09-11	19,080	19,340	18,300	18,770	-540	-2.80%	31,057	5.83억
2026-09-10	19,710	19,710	19,100	19,310	-140	-0.72%	19,036	3.68억
2026-09-09	19,800	19,840	19,250	19,450	-530	-2.65%	29,246	5.69억
2026-09-08	20,700	20,800	19,970	19,980	-470	-2.30%	45,814	9.15억
2026-09-07	21,500	21,550	20,200	20,450	-1,050	-4.88%	65,887	13.47억
2026-09-04	20,400	21,650	19,900	21,500	550	+2.63%	122,694	26.38억
2026-09-03	21,200	21,700	19,960	20,950	2,290	+12.27%	209,725	43.94억
2026-09-02	17,800	19,150	17,800	18,660	360	+1.97%	20,574	3.84억
2026-09-01	18,500	18,640	17,990	18,300	-200	-1.08%	11,636	2.13억
2026-08-31	18,350	18,550	17,650	18,500	60	+0.33%	3,353	6,203만
2026-08-28	18,500	18,800	17,600	18,440	-320	-1.71%	6,415	1.18억
2026-08-27	18,440	18,830	17,980	18,760	940	+5.27%	14,211	2.67억
2026-08-26	18,120	18,120	17,500	17,820	-300	-1.66%	11,819	2.11억
2026-08-25	18,200	18,220	17,300	18,120	-570	-3.05%	15,654	2.84억
2026-08-24	19,020	19,170	18,510	18,690	-720	-3.71%	23,649	4.42억
2026-08-21	20,500	20,650	18,610	19,410	-1,290	-6.23%	61,511	11.94억
2026-08-20	20,250	21,700	19,850	20,700	700	+3.50%	85,827	17.77억
2026-08-19	19,020	20,000	18,700	20,000	410	+2.09%	26,155	5.23억
2026-08-18	20,800	20,900	19,520	19,590	-1,510	-7.16%	25,323	4.96억
2026-08-14	21,250	21,250	20,150	21,100	0	0.00%	28,497	6.01억
2026-08-13	20,600	21,800	19,830	21,100	1,380	+7.00%	76,304	16.1억
2026-08-12	21,100	21,100	19,510	19,720	-1,380	-6.54%	37,846	7.46억
2026-08-11	20,100	21,300	19,520	21,100	950	+4.71%	44,970	9.49억
2026-08-10	18,350	20,300	18,120	20,150	3,020	+17.63%	99,894	20.13억
2026-08-07	17,770	17,950	16,910	17,130	-640	-3.60%	12,164	2.08억
2026-08-06	18,400	18,400	17,500	17,770	-80	-0.45%	19,757	3.51억
2026-08-05	17,220	18,250	17,220	17,850	700	+4.08%	31,696	5.66억
2026-08-04	16,480	17,440	15,900	17,150	460	+2.76%	18,945	3.25억
2026-08-03	14,440	17,260	14,440	16,690	1,990	+13.54%	50,446	8.42억
2026-07-31	12,910	14,900	12,910	14,700	2,250	+18.07%	13,993	2.06억
2026-07-30	11,670	13,420	11,670	12,450	230	+1.88%	17,959	2.24억
2026-07-29	14,300	14,350	12,100	12,220	-1,990	-14.00%	20,531	2.51억
2026-07-28	15,980	15,980	14,200	14,210	-1,880	-11.68%	25,766	3.66억
2026-07-27	16,090	16,430	15,500	16,090	70	+0.44%	13,521	2.18억
2026-07-24	16,510	16,860	16,010	16,020	-840	-4.98%	10,966	1.76억
2026-07-23	16,480	16,940	16,460	16,860	640	+3.95%	7,998	1.35억
2026-07-22	16,660	17,150	16,210	16,220	-230	-1.40%	11,936	1.94억
2026-07-21	16,080	16,710	16,080	16,450	-30	-0.18%	20,906	3.44억
2026-07-20	17,200	17,420	16,410	16,480	-990	-5.67%	22,022	3.63억
2026-07-16	18,090	18,290	17,090	17,470	-620	-3.43%	28,738	5.02억
2026-07-15	17,310	18,130	16,120	18,090	2,920	+19.25%	88,940	16.09억
2026-07-14	15,410	15,820	14,840	15,170	-420	-2.69%	11,349	1.72억
2026-07-13	16,710	17,190	15,590	15,590	-1,210	-7.20%	10,254	1.6억
2026-07-10	16,200	16,940	15,930	16,800	1,000	+6.33%	15,432	2.59억
2026-07-09	15,020	16,750	15,020	15,800	700	+4.64%	18,177	2.87억
2026-07-08	15,730	16,040	15,000	15,100	-810	-5.09%	17,308	2.61억
2026-07-07	16,950	16,970	15,420	15,910	-1,660	-9.45%	21,845	3.48억
2026-07-06	18,250	18,250	17,030	17,570	870	+5.21%	60,709	10.67억
2026-07-03	16,380	16,890	14,740	16,700	2,280	+15.81%	52,165	8.71억
2026-07-02	15,430	15,430	14,030	14,420	-1,150	-7.39%	6,929	9,992만
2026-07-01	15,650	15,650	14,940	15,570	290	+1.90%	4,560	7,100만
2026-06-30	15,410	15,600	14,910	15,280	170	+1.13%	6,006	9,177만
2026-06-29	13,470	15,120	13,470	15,110	1,210	+8.71%	11,156	1.69억
2026-06-26	14,660	14,730	13,470	13,900	-870	-5.89%	29,920	4.16억
2026-06-25	15,310	15,900	14,720	14,770	-1,300	-8.09%	16,126	2.38억
2026-06-24	14,700	16,420	14,500	16,070	1,220	+8.22%	14,561	2.34억
2026-06-23	17,150	17,210	14,850	14,850	-2,490	-14.36%	18,521	2.75억
2026-06-22	17,160	17,550	16,610	17,340	-230	-1.31%	6,581	1.14억
2026-06-19	18,460	18,460	16,720	17,570	-970	-5.23%	20,625	3.62억
2026-06-18	18,680	19,100	17,550	18,540	-260	-1.38%	15,826	2.93억
2026-06-17	18,120	18,920	18,030	18,800	540	+2.96%	12,228	2.3억
2026-06-16	17,780	18,340	17,610	18,260	530	+2.99%	13,224	2.41억
2026-06-15	17,980	18,000	17,360	17,730	50	+0.28%	11,437	2.03억
2026-06-12	17,450	17,850	16,830	17,680	1,160	+7.02%	20,270	3.58억
2026-06-11	15,360	16,750	14,750	16,520	1,380	+9.11%	27,620	4.56억
2026-06-10	15,670	15,670	14,980	15,140	-520	-3.32%	13,881	2.1억
2026-06-09	15,430	16,260	15,430	15,660	230	+1.49%	7,260	1.14억
2026-06-08	14,700	16,670	14,500	15,430	-990	-6.03%	28,722	4.43억
2026-06-05	16,630	17,800	16,000	16,420	-420	-2.49%	17,645	2.9억
2026-06-04	17,190	17,560	16,800	16,840	-480	-2.77%	15,022	2.53억
2026-06-02	16,200	17,390	15,630	17,320	650	+3.90%	18,400	3.19억
2026-06-01	17,700	17,700	16,500	16,670	-680	-3.92%	15,957	2.66억
2026-05-29	18,460	18,460	17,300	17,350	-990	-5.40%	19,854	3.44억
2026-05-28	19,000	19,090	17,800	18,340	-530	-2.81%	15,246	2.8억
2026-05-27	20,000	20,300	18,850	18,870	-1,130	-5.65%	28,290	5.34억
2026-05-26	20,800	21,100	20,000	20,000	-500	-2.44%	14,934	2.99억
2026-05-22	19,740	20,600	19,740	20,500	740	+3.74%	15,356	3.15억
2026-05-21	19,980	20,400	19,560	19,760	200	+1.02%	10,039	1.98억
2026-05-20	20,250	20,250	19,180	19,560	-840	-4.12%	19,307	3.78억
2026-05-19	21,450	21,550	19,970	20,400	-1,300	-5.99%	32,918	6.72억
2026-05-18	20,250	22,350	19,830	21,700	750	+3.58%	29,261	6.35억
2026-05-15	21,900	22,100	20,350	20,950	-1,050	-4.77%	30,195	6.33억
2026-05-14	22,050	22,450	21,600	22,000	-250	-1.12%	23,087	5.08억
2026-05-13	22,200	22,400	21,400	22,250	-100	-0.45%	22,173	4.93억
2026-05-12	23,300	23,600	21,800	22,350	-1,450	-6.09%	63,062	14.09억
2026-05-11	23,000	24,350	23,000	23,800	1,300	+5.78%	66,184	15.75억
2026-05-08	23,400	23,400	22,150	22,500	-900	-3.85%	25,442	5.72억
2026-05-07	24,250	24,500	23,100	23,400	800	+3.54%	76,175	17.82억
2026-05-06	23,100	23,450	22,300	22,600	-500	-2.16%	29,214	6.6억
2026-05-04	23,700	23,900	22,950	23,100	-100	-0.43%	22,386	5.17억
2026-04-30	24,000	24,050	22,850	23,200	700	+3.11%	68,862	15.98억
2026-04-29	20,800	22,750	20,600	22,500	1,600	+7.66%	40,958	9.22억
2026-04-28	21,500	21,750	20,800	20,900	-600	-2.79%	11,640	2.43억
2026-04-27	20,950	21,700	20,725	21,500	550	+2.63%	11,747	2.53억
2026-04-24	20,750	21,350	20,650	20,950	200	+0.96%	11,144	2.33억
2026-04-23	21,750	21,750	20,600	20,750	-800	-3.71%	14,020	2.91억
2026-04-22	21,650	21,850	20,700	21,550	150	+0.70%	20,219	4.36억
2026-04-21	21,200	21,400	20,750	21,400	600	+2.88%	10,572	2.26억
2026-04-20	21,300	21,700	20,800	20,800	-350	-1.65%	4,482	9,323만
2026-04-17	21,700	21,700	20,750	21,150	-350	-1.63%	7,674	1.62억
2026-04-16	20,650	21,800	20,600	21,500	950	+4.62%	16,217	3.49억
2026-04-15	20,750	20,750	20,200	20,550	100	+0.49%	11,145	2.29억
2026-04-14	19,990	20,700	19,810	20,450	860	+4.39%	20,941	4.28억
2026-04-13	19,360	19,700	19,110	19,590	-20	-0.10%	4,900	9,599만
2026-04-10	19,400	19,820	19,280	19,610	370	+1.92%	14,636	2.87억
2026-04-09	19,160	19,560	18,970	19,240	80	+0.42%	8,271	1.59억
2026-04-08	18,510	19,160	18,500	19,160	790	+4.30%	8,936	1.71억
2026-04-07	18,750	19,090	18,220	18,370	-510	-2.70%	7,091	1.3억
2026-04-06	18,650	19,280	18,410	18,880	100	+0.53%	7,886	1.49억
2026-04-03	19,400	19,400	18,140	18,780	-270	-1.42%	21,442	4.03억
2026-04-02	19,690	19,760	18,120	19,050	-500	-2.56%	12,574	2.4억
2026-04-01	19,400	19,690	18,860	19,550	850	+4.55%	10,865	2.12억
2026-03-31	19,120	19,390	18,690	18,700	-780	-4.00%	11,239	2.1억
2026-03-30	19,920	19,940	19,480	19,480	-920	-4.51%	8,516	1.66억
2026-03-27	20,500	20,500	19,930	20,400	—	—	7,787	1.59억

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