← 관심 종목 목록
032190

다우데이타

19,380원 +400 (+2.11%)

현재가 실시간 · 20:20 조회 (네이버 증권) · 아래 일별 시세는 2026-10-01까지 네이버 증권에서 실시간으로 보기 ↗

차트 네이버 증권 · 10.02 03:00 조회

다우데이타 일봉 차트

시세·투자정보 네이버 증권 · 10.02 03:00 조회

전일18,980
시가19,300
고가19,470
저가18,800
거래량77,410
대금14.8억
시총7,423억
외인소진율13.92%
52주 최고31,900
52주 최저15,940
PER2.21배
EPS8,764원
추정PERN/A
추정EPSN/A
PBR0.41배
BPS47,597원
배당수익률2.84%
주당배당금550원

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 19,380 +13,127 +14,069 -27,724 13.95%
09.30 19,030 +1,005 -1,692 +160 13.92%
09.29 19,300 -9,226 -8,275 +16,996 13.92%
09.28 19,780 +15,005 -1,062 -14,451 13.96%
09.23 19,840 +16,399 -14,283 -2,626 13.93%

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 18,980 19,470 18,800 19,380 64,563
2026-09-30 19,370 19,390 18,840 19,030 39,093
2026-09-29 19,830 19,860 18,920 19,300 66,634
2026-09-28 19,830 20,100 19,620 19,780 55,897
2026-09-23 19,840 19,990 19,710 19,840 41,356
2026-09-22 20,100 20,300 19,810 19,830 36,026
2026-09-21 20,200 20,200 19,780 19,970 40,115
2026-09-18 20,350 20,450 20,050 20,200 25,557
2026-09-17 19,960 20,250 19,750 20,050 27,742
2026-09-16 20,200 20,200 19,720 19,730 35,401
2026-09-15 20,550 20,550 20,000 20,150 31,071
2026-09-14 20,250 20,600 19,930 20,250 46,780
2026-09-11 20,000 20,800 19,990 20,450 75,048
2026-09-10 19,420 19,980 19,150 19,980 77,702
2026-09-09 19,840 19,940 19,430 19,430 62,920
2026-09-08 20,200 20,350 19,830 19,840 43,579
2026-09-07 20,150 20,350 20,000 20,200 37,043
2026-09-04 20,350 20,800 19,950 20,000 65,156
2026-09-03 20,300 20,650 20,100 20,350 39,025
2026-09-02 20,100 20,450 19,820 20,200 60,434
2026-09-01 20,150 20,400 19,980 20,200 48,766
2026-08-31 20,100 20,300 19,700 20,150 52,936
2026-08-28 20,050 20,400 19,840 20,350 50,556
2026-08-27 20,000 20,300 19,920 20,000 35,922
2026-08-26 20,050 20,200 19,750 20,000 59,500
2026-08-25 19,530 20,050 19,260 20,050 63,179
2026-08-24 19,580 19,740 19,340 19,580 85,151
2026-08-21 19,810 20,250 19,230 19,580 73,335
2026-08-20 19,510 20,200 19,510 19,990 69,572
2026-08-19 19,390 19,710 18,230 19,170 97,754
2026-08-18 20,600 20,650 19,660 19,890 59,925
2026-08-14 20,150 20,500 19,900 20,500 57,760
2026-08-13 20,600 20,850 19,810 19,930 60,666
2026-08-12 20,100 20,550 20,000 20,500 37,521
2026-08-11 20,000 20,650 19,830 20,100 53,214
2026-08-10 19,330 20,300 19,070 20,200 85,160
2026-08-07 19,240 19,470 18,590 18,990 83,896
2026-08-06 19,250 19,340 18,760 19,240 83,023
2026-08-05 19,450 19,690 19,210 19,250 62,401
2026-08-04 18,670 19,470 18,670 19,240 134,306

출처: 네이버 증권 10.02 03:00 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 03:00 조회