← 관심 종목 목록
462860

더즌

2,910원 +70 (+2.46%)

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

차트 네이버 증권 · 10.02 02:02 조회

더즌 일봉 차트

시세·투자정보 네이버 증권 · 10.02 02:02 조회

전일2,840
시가2,820
고가2,925
저가2,765
거래량525,096
대금15억
시총2,088억
외인소진율0.93%
52주 최고5,530
52주 최저1,588
PER17.85배
EPS163원
추정PERN/A
추정EPSN/A
PBR2.75배
BPS1,058원
배당수익률1.03%
주당배당금30원

적정주가 계산해보기 → 종목 판독기(AI종목분석) →

투자자별 매매동향 최근 5거래일 · 순매수 주식 수

날짜종가외국인기관개인외국인 보유율
10.01 2,910 +31,705 +0 -32,655 0.97%
09.30 2,845 +17,522 +0 -8,480 0.93%
09.29 2,940 -3,732 +0 +3,232 0.89%
09.28 2,940 -189,605 +0 +189,142 0.85%
09.23 3,035 -103,590 +0 +101,990 1.10%

최신 증권사 리포트

관련 뉴스

일별 시세

날짜 시가 고가 저가 종가 거래량
2026-10-01 2,820 2,925 2,765 2,910 525,096
2026-09-30 2,845 2,935 2,810 2,845 487,356
2026-09-29 2,945 2,980 2,810 2,940 788,703
2026-09-28 3,040 3,110 2,915 2,940 1,080,765
2026-09-23 3,000 3,180 2,960 3,035 2,941,878
2026-09-22 3,240 3,265 2,950 3,005 3,250,164
2026-09-21 2,710 3,405 2,705 3,270 19,678,197
2026-09-18 2,600 2,780 2,550 2,685 2,674,419
2026-09-17 2,555 2,595 2,490 2,535 1,417,211
2026-09-16 2,740 2,810 2,505 2,520 4,067,001
2026-09-15 3,350 3,580 3,035 3,045 14,453,954
2026-09-14 2,960 3,445 2,885 3,245 8,996,462
2026-09-11 3,010 3,095 2,965 3,000 872,837
2026-09-10 3,185 3,240 3,100 3,125 1,240,073
2026-09-09 3,025 3,435 2,970 3,320 4,523,129
2026-09-08 3,280 3,280 3,120 3,130 1,771,866
2026-09-07 3,315 3,445 3,175 3,360 2,090,711
2026-09-04 3,700 3,745 3,275 3,375 4,419,102
2026-09-03 3,335 3,665 3,210 3,365 5,082,234
2026-09-02 3,160 3,355 3,130 3,265 2,638,769
2026-09-01 3,120 3,315 3,035 3,260 6,796,694
2026-08-31 2,820 3,010 2,780 2,945 1,948,230
2026-08-28 2,960 3,235 2,880 2,950 11,653,519
2026-08-27 2,725 2,905 2,665 2,785 1,735,884
2026-08-26 2,855 2,870 2,710 2,775 1,890,734
2026-08-25 2,895 3,155 2,745 2,920 9,528,856
2026-08-24 2,640 3,180 2,630 2,825 16,734,951
2026-08-21 2,475 2,815 2,375 2,535 19,066,871
2026-08-20 2,010 2,470 1,951 2,395 11,251,989
2026-08-19 1,900 1,949 1,878 1,900 81,398
2026-08-18 2,045 2,045 1,935 1,956 134,458
2026-08-14 2,025 2,095 2,015 2,040 87,383
2026-08-13 2,050 2,090 2,010 2,025 71,944
2026-08-12 2,085 2,100 2,035 2,050 127,260
2026-08-11 2,090 2,130 2,055 2,115 121,911
2026-08-10 2,000 2,110 1,999 2,100 285,104
2026-08-07 1,992 2,040 1,970 2,000 86,537
2026-08-06 2,020 2,035 1,940 1,983 89,608
2026-08-05 1,993 2,035 1,944 2,000 108,801
2026-08-04 1,881 1,993 1,881 1,957 86,813

출처: 네이버 증권 10.02 02:02 조회 · 한국거래소(KRX) 09.30 종가 기준 · 네이버 뉴스 10.02 02:02 조회