Stock Ticker
- (089230) 더이앤엠
- Description: 기업개요
동사는 2002년 설립되어 2006년 코스닥시장에 상장하였으며, 2016년 더이앤엠으로 사명을 변경함.
팝콘티비 등 실시간 인터넷 개인방송 서비스를 통한 1인 미디어 플랫폼 운영과 MCN사업, 연예매니저먼트사업을 주요 사업으로 영위하고 있음.
다양한 콘텐츠 확장 및 이용자 확충에 역량을 집중하며, 회원 빅데이터를 활용한 서비스 기술 보강과 MCN사업 확대를 통해 경쟁력 강화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,870 | 2,785 | 2,895 | 2,230 |
| 20261019 | 2,315 | 2,525 | 2,655 | 2,285 |
| 20261016 | 2,280 | 2,320 | 2,400 | 2,135 |
| 20261015 | 2,180 | 2,270 | 2,375 | 2,015 |
| 20261014 | 2,260 | 2,205 | 2,410 | 2,115 |
| 20261013 | 2,185 | 2,220 | 2,320 | 2,150 |
| 20261012 | 2,250 | 2,215 | 2,450 | 2,155 |
| 20261008 | 1,972 | 2,280 | 2,470 |
| 20261007 | 2,005 | 2,045 | 2,235 | 1,999 |
| 20261006 | 1,856 | 1,726 | 1,880 | 1,682 |
| 20261002 | 1,915 | 1,856 | 1,949 | 1,806 |
| 20261001 | 1,995 | 1,910 | 1,999 | 1,870 |
| 20260930 | 2,050 | 2,015 | 2,060 | 1,940 |
| 20260929 | 2,060 | 2,040 | 2,110 | 1,995 |
| 20260928 | 2,165 | 2,060 | 2,180 | 2,040 |
| 20260923 | 2,060 | 2,140 | 2,180 | 2,040 |
| 20260922 | 2,145 | 2,060 | 2,220 | 2,050 |
| 20260921 | 2,050 | 2,145 | 2,230 | 2,035 |
| 20260918 | 1,985 | 2,035 | 2,060 | 1,870 |
| 20260917 | 1,826 | 1,914 | 2,010 | 1,816 |
| 20260916 | 1,800 | 1,825 | 1,850 | 1,767 |
| 20260915 | 1,940 | 1,799 | 1,940 | 1,773 |
| 20260914 | 1,798 | 1,790 | 1,875 | 1,715 |
| 20260911 | 1,848 | 1,798 | 1,900 | 1,750 |
| 20260910 | 1,984 | 1,815 | 1,984 | 1,786 |
| 20260909 | 1,880 | 1,882 | 1,950 | 1,850 |
| 20260908 | 2,000 | 1,878 | 2,130 | 1,850 |
| 20260907 | 2,010 | 2,000 | 2,040 | 1,988 |
| 20260904 | 2,010 | 2,010 | 2,105 | 2,000 |
| 20260903 | 2,070 | 1,999 | 2,140 | 1,999 |
| 20260902 | 2,165 | 2,065 | 2,165 | 2,040 |
| 20260901 | 2,170 | 2,165 | 2,245 | 1,995 |
| 20260831 | 2,200 | 2,160 | 2,395 | 2,085 |
| 20260828 | 2,345 | 2,230 | 2,345 | 2,150 |
| 20260827 | 2,435 | 2,345 | 2,435 | 2,230 |
| 20260826 | 2,435 | 2,435 | 2,520 | 2,350 |
| 20260825 | 2,300 | 2,440 | 2,475 | 2,225 |
| 20260824 | 2,245 | 2,355 | 2,465 | 2,225 |
| 20260821 | 2,105 | 2,245 | 2,290 | 2,000 |
| 20260820 | 2,170 | 2,140 | 2,215 | 2,030 |
| 20260819 | 1,910 | 2,030 | 2,310 | 1,910 |
| 20260818 | 2,050 | 1,900 | 2,050 | 1,827 |
| 20260814 | 2,045 | 2,005 | 2,180 | 1,991 |
| 20260813 | 2,080 | 2,120 | 2,230 | 1,987 |
| 20260812 | 1,970 | 2,005 | 2,160 | 1,932 |
| 20260811 | 1,959 | 2,040 | 2,250 | 1,926 |
| 20260810 | 1,745 | 1,876 | 1,878 | 1,625 |
| 20260807 | 1,782 | 1,745 | 1,884 | 1,690 |
| 20260806 | 1,800 | 1,779 | 1,837 | 1,730 |
| 20260805 | 1,899 | 1,800 | 1,899 | 1,748 |
| 20260804 | 1,519 | 1,747 | 1,898 | 1,504 |
| 20260803 | 1,298 | 1,519 | 1,600 | 1,267 |
| 20260731 | 1,136 | 1,298 | 1,310 | 1,136 |
| 20260730 | 1,141 | 1,138 | 1,183 | 1,074 |
| 20260729 | 1,298 | 1,199 | 1,379 | 1,041 |
| 20260728 | 1,333 | 1,296 | 1,351 | 1,220 |
| 20260727 | 1,317 | 1,344 | 1,433 | 1,317 |
| 20260724 | 1,316 | 1,327 | 1,347 | 1,268 |
| 20260723 | 1,303 | 1,328 | 1,338 | 1,250 |
| 20260722 | 1,345 | 1,304 | 1,387 | 1,282 |
| 20260721 | 1,397 | 1,341 | 1,409 | 1,300 |
| 20260720 | 1,431 | 1,410 | 1,562 | 1,380 |
| 20260716 | 1,650 | 1,587 | 1,710 | 1,510 |
| 20260715 | 1,900 | 1,719 | 1,960 | 1,690 |
| 20260714 | 1,500 | 1,827 | 1,950 | 1,485 |
| 20260713 | 1,548 | 1,500 | 1,590 | 1,430 |
| 20260710 | 1,348 | 1,504 | 1,525 | 1,230 |
| 20260709 | 1,414 | 1,323 | 1,450 | 1,291 |
| 20260708 | 1,506 | 1,414 | 1,506 | 1,380 |
| 20260707 | 1,499 | 1,507 | 1,552 | 1,411 |
| 20260706 | 1,620 | 1,499 | 1,663 | 1,433 |
| 20260703 | 1,720 | 1,620 | 1,741 | 1,550 |
| 20260702 | 1,859 | 1,696 | 1,859 | 1,696 |
| 20260701 | 1,780 | 1,860 | 1,978 | 1,670 |
| 20260630 | 1,900 | 1,780 | 1,977 | 1,729 |
| 20260629 | 1,730 | 1,900 | 2,130 | 1,656 |
| 20260626 | 1,948 | 1,730 | 1,948 | 1,690 |
| 20260625 | 2,045 | 1,948 | 2,090 | 1,925 |
| 20260624 | 1,930 | 2,000 | 2,150 | 1,903 |
| 20260623 | 2,110 | 1,929 | 2,270 | 1,901 |
| 20260622 | 2,265 | 2,110 | 2,345 | 2,100 |
| 20260619 | 2,560 | 2,365 | 2,565 | 2,350 |
| 20260618 | 2,400 | 2,560 | 2,620 | 2,300 |
| 20260617 | 2,235 | 2,410 | 2,450 | 2,050 |
| 20260616 | 2,230 | 2,235 | 2,400 | 2,200 |
| 20260615 | 2,490 | 2,230 | 2,500 | 2,205 |
| 20260612 | 2,405 | 2,420 | 2,525 | 2,220 |
| 20260611 | 2,410 | 2,335 | 2,410 | 2,225 |
| 20260610 | 2,030 | 2,395 | 2,550 | 2,030 |
| 20260609 | 2,180 | 2,150 | 2,250 | 1,947 |
| 20260608 | 2,040 | 2,025 | 2,080 | 1,923 |
| 20260605 | 2,065 | 2,045 | 2,120 | 1,985 |
| 20260604 | 2,110 | 2,065 | 2,315 | 2,060 |
| 20260602 | 2,220 | 2,120 | 2,220 | 2,020 |
| 20260601 | 2,500 | 2,225 | 2,500 | 2,145 |
| 20260529 | 2,750 | 2,550 | 2,800 | 2,407 |
| 20260528 | 2,945 | 2,750 | 2,990 | 2,680 |
| 20260527 | 3,150 | 2,945 | 3,150 | 2,855 |
| 20260526 | 3,170 | 3,150 | 3,290 | 3,055 |
| 20260522 | 2,880 | 3,145 | 3,160 | 2,835 |
| 20260521 | 3,055 | 2,855 | 3,280 | 2,700 |
| 20260520 | 3,490 | 3,035 | 3,490 | 3,035 |
| 20260519 | 3,215 | 3,415 | 3,485 | 2,945 |
| 20260518 | 3,010 | 3,200 | 3,295 | 2,925 |
| 20260515 | 3,470 | 3,010 | 3,645 | 2,790 |
| 20260514 | 3,630 | 3,475 | 3,635 | 3,185 |
| 20260513 | 3,895 | 3,630 | 3,895 | 3,420 |
| 20260512 | 4,035 | 3,860 | 4,140 | 3,540 |
| 20260511 | 4,150 | 4,030 | 4,215 | 3,640 |
| 20260508 | 4,320 | 4,150 | 4,500 | 4,150 |
| 20260507 | 4,110 | 4,325 | 4,470 | 4,110 |
| 20260506 | 3,915 | 4,090 | 4,110 | 3,750 |
| 20260504 | 3,890 | 3,915 | 3,940 | 3,820 |
| 20260430 | 3,790 | 3,890 | 3,925 | 3,600 |
| 20260429 | 3,765 | 3,790 | 3,815 | 3,600 |
| 20260428 | 3,700 | 3,765 | 3,920 | 3,685 |
| 20260427 | 3,600 | 3,730 | 3,955 | 3,590 |
| 20260424 | 3,540 | 3,590 | 3,760 | 3,400 |
| 20260423 | 3,720 | 3,560 | 3,720 | 3,410 |
| 20260422 | 3,715 | 3,655 | 3,780 | 3,505 |
| 20260421 | 3,390 | 3,575 | 3,775 | 3,215 |
| 20260420 | 3,565 | 3,255 | 3,600 | 3,210 |
| 20260417 | 3,330 | 3,565 | 3,800 | 3,160 |
| 20260416 | 2,830 | 3,275 | 3,495 | 2,800 |
| 20260415 | 2,840 | 2,800 | 2,850 | 2,615 |
| 20260414 | 2,815 | 2,840 | 3,000 | 2,680 |
| 20260413 | 2,590 | 2,760 | 2,850 | 2,470 |
| 20260410 | 2,600 | 2,610 | 2,685 | 2,450 |
| 20260409 | 2,175 | 2,585 | 2,730 | 2,130 |
| 20260408 | 2,230 | 2,175 | 2,300 | 2,025 |
| 20260407 | 2,095 | 2,120 | 2,195 | 1,959 |
| 20260406 | 2,120 | 2,145 | 2,420 | 2,105 |
| 20260403 | 2,495 | 2,120 | 2,495 | 2,045 |
| 20260402 | 2,550 | 2,210 | 2,550 | 2,055 |
| 20260401 | 2,750 | 2,500 | 2,860 | 2,460 |
| 20260331 | 3,230 | 2,755 | 3,305 | 2,510 |
| 20260330 | 3,320 | 3,230 | 3,330 | 3,020 |
| 20260327 | 3,055 | 3,320 | 3,320 | 2,950 |
| 20260326 | 3,000 | 3,060 | 3,185 | 2,900 |
| 20260325 | 2,935 | 3,000 | 3,095 | 2,690 |
| 20260324 | 3,390 | 2,850 | 3,400 | 2,840 |
| 20260323 | 3,000 | 3,045 | 3,140 | 2,850 |
| 20260320 | 2,835 | 2,855 | 2,890 | 2,650 |
| 20260319 | 2,835 | 2,835 | 2,950 | 2,555 |
| 20260318 | 2,985 | 2,835 | 3,090 | 2,670 |
| 20260317 | 2,555 | 2,870 | 3,095 | 2,525 |
| 20260316 | 2,495 | 2,730 | 2,895 | 2,305 |
| 20260313 | 1,708 | 2,230 | 2,230 | 1,651 |
| 20260312 | 1,486 | 1,719 | 1,780 | 1,440 |
| 20260311 | 1,549 | 1,494 | 1,549 | 1,413 |
| 20260310 | 1,640 | 1,507 | 1,750 | 1,450 |
| 20260309 | 1,300 | 1,620 | 1,650 | 1,290 |
| 20260306 | 1,375 | 1,345 | 1,410 | 1,300 |
| 20260305 | 1,377 | 1,372 | 1,476 | 1,333 |
| 20260304 | 1,282 | 1,377 | 1,700 | 1,154 |
| 20260303 | 1,425 | 1,321 | 1,462 | 1,302 |
| 20260227 | 1,300 | 1,462 | 1,462 | 1,254 |
| 20260226 | 1,030 | 1,125 | 1,250 | 1,008 |
| 20260225 | 1,045 | 1,037 | 1,046 | 1,009 |
| 20260224 | 1,002 | 1,045 | 1,049 | 981 |
| 20260223 | 1,016 | 1,002 | 1,052 | 980 |
| 20260220 | 1,040 | 1,022 | 1,060 | 1,000 |
| 20260219 | 1,060 | 1,040 | 1,065 | 971 |
| 20260213 | 1,149 | 1,071 | 1,149 | 1,040 |
| 20260212 | 1,183 | 1,139 | 1,191 | 1,100 |
| 20260211 | 1,157 | 1,183 | 1,259 | 1,140 |
| 20260210 | 1,200 | 1,160 | 1,211 | 1,160 |
| 20260209 | 1,235 | 1,200 | 1,255 | 1,184 |
| 20260206 | 1,253 | 1,245 | 1,253 | 1,181 |
| 20260205 | 1,270 | 1,253 | 1,270 | 1,234 |
| 20260204 | 1,284 | 1,262 | 1,284 | 1,233 |
| 20260203 | 1,300 | 1,272 | 1,370 | 1,220 |
| 20260202 | 1,222 | 1,270 | 1,295 | 1,213 |
| 20260130 | 1,245 | 1,222 | 1,245 | 1,200 |
| 20260129 | 1,204 | 1,245 | 1,263 | 1,186 |
| 20260128 | 1,186 | 1,206 | 1,229 | 1,185 |
| 20260127 | 1,192 | 1,186 | 1,240 | 1,179 |
| 20260126 | 1,200 | 1,178 | 1,205 | 1,169 |
| 20260123 | 1,155 | 1,200 | 1,234 | 1,101 |
| 20260122 | 1,200 | 1,155 | 1,200 | 1,130 |
| 20260121 | 1,211 | 1,191 | 1,290 | 1,191 |
| 20260120 | 1,177 | 1,208 | 1,243 | 1,120 |
| 20260119 | 1,194 | 1,180 | 1,208 | 1,167 |
| 20260116 | 1,220 | 1,194 | 1,284 | 1,194 |
| 20260115 | 1,134 | 1,230 | 1,235 | 1,087 |
| 20260114 | 1,130 | 1,134 | 1,180 | 1,120 |
| 20260113 | 1,150 | 1,130 | 1,154 | 1,120 |
| 20260112 | 1,172 | 1,160 | 1,184 | 1,100 |
| 20260109 | 1,200 | 1,172 | 1,200 | 1,095 |
| 20260108 | 1,256 | 1,199 | 1,256 | 1,192 |
| 20260107 | 1,255 | 1,256 | 1,272 | 1,229 |
| 20260106 | 1,274 | 1,255 | 1,286 | 1,241 |
| 20260105 | 1,281 | 1,290 | 1,293 | 1,238 |
| 20260102 | 1,181 | 1,281 | 1,349 | 1,128 |
| 20251230 | 1,191 | 1,192 | 1,218 | 1,095 |
| 20251229 | 1,255 | 1,191 | 1,338 | 1,185 |
| 20251226 | 1,280 | 1,270 | 1,311 | 1,270 |
| 20251224 | 1,280 | 1,296 | 1,296 | 1,251 |
| 20251223 | 1,297 | 1,296 | 1,350 | 1,271 |
| 20251222 | 1,205 | 1,309 | 1,376 | 1,185 |
| 20251219 | 1,168 | 1,203 | 1,223 | 1,152 |
| 20251218 | 1,210 | 1,171 | 1,222 | 1,145 |
| 20251217 | 1,107 | 1,182 | 1,199 | 1,106 |
| 20251216 | 1,100 | 1,107 | 1,178 | 1,050 |
| 20251215 | 1,007 | 1,099 | 1,099 | 994 |
| 20251113 | 1,039 | 1,012 | 1,039 | 994 |
| 20251111 | 1,004 | 1,011 | 1,178 | 960 |
| 20251107 | 1,008 | 1,000 | 1,009 | 974 |
| 20251106 | 1,043 | 1,021 | 1,043 | 985 |
| 20251105 | 1,027 | 1,047 | 1,053 | 995 |
| 20251104 | 1,028 | 1,027 | 1,054 | 1,002 |
| 20251103 | 1,072 | 1,028 | 1,092 | 1,028 |
| 20251031 | 1,048 | 1,072 | 1,100 | 1,000 |
| 20251030 | 1,184 | 1,048 | 1,185 | 972 |
| 20251029 | 1,164 | 1,204 | 1,249 | 1,139 |
| 20251028 | 1,132 | 1,149 | 1,328 | 1,104 |
| 20251027 | 1,159 | 1,145 | 1,159 | 1,092 |
| 20251024 | 1,146 | 1,139 | 1,162 | 1,110 |
| 20251023 | 1,160 | 1,146 | 1,185 | 1,146 |
| 20251022 | 1,147 | 1,170 | 1,184 | 1,129 |
| 20251021 | 1,148 | 1,147 | 1,149 | 1,104 |
| 20251020 | 1,120 | 1,135 | 1,146 | 1,062 |
| 20251017 | 1,137 | 1,120 | 1,149 | 1,111 |
| 20251016 | 1,128 | 1,137 | 1,300 | 1,092 |
| 20251015 | 1,263 | 1,128 | 1,264 | 1,024 |
| 20251014 | 1,256 | 1,263 | 1,292 | 1,250 |
| 20251013 | 1,269 | 1,265 | 1,275 | 1,230 |
| 20251010 | 1,281 | 1,276 | 1,325 | 1,234 |
| 20251002 | 1,331 | 1,297 | 1,370 | 1,236 |
| 20251001 | 1,275 | 1,350 | 1,370 | 1,275 |
| 20250930 | 1,240 | 1,275 | 1,310 | 1,217 |
| 20250929 | 1,230 | 1,250 | 1,284 | 1,187 |
| 20250926 | 1,271 | 1,230 | 1,364 | 1,230 |
| 20250925 | 1,304 | 1,271 | 1,381 | 1,268 |
| 20250924 | 1,290 | 1,339 | 1,379 | 1,290 |
| 20250923 | 1,345 | 1,331 | 1,393 | 1,305 |
| 20250922 | 1,288 | 1,345 | 1,395 | 1,235 |
| 20250919 | 1,267 | 1,288 | 1,290 | 1,206 |
| 20250918 | 1,228 | 1,267 | 1,310 | 1,170 |
| 20250917 | 1,186 | 1,190 | 1,229 | 1,129 |
| 20250916 | 1,136 | 1,186 | 1,280 | 1,125 |
| 20250915 | 1,174 | 1,148 | 1,208 | 1,140 |
| 20250912 | 1,123 | 1,174 | 1,280 | 1,090 |
| 20250911 | 1,062 | 1,133 | 1,155 | 1,056 |
| 20250910 | 1,060 | 1,062 | 1,117 | 1,050 |
| 20250909 | 1,052 | 1,030 | 1,150 | 1,011 |
| 20250908 | 1,047 | 1,050 | 1,116 | 1,033 |
| 20250905 | 1,002 | 1,044 | 1,047 | 984 |
| 20250903 | 1,032 | 1,022 | 1,032 | 980 |
| 20250902 | 1,005 | 1,033 | 1,036 | 958 |
| 20250901 | 1,049 | 1,006 | 1,107 | 993 |
| 20250829 | 1,102 | 1,050 | 1,129 | 1,050 |
| 20250828 | 1,109 | 1,103 | 1,123 | 1,065 |
| 20250827 | 1,154 | 1,123 | 1,154 | 1,050 |
| 20250826 | 1,132 | 1,123 | 1,219 | 1,095 |
| 20250825 | 1,160 | 1,132 | 1,165 | 1,109 |
| 20250822 | 1,177 | 1,128 | 1,177 | 1,111 |
| 20250821 | 1,191 | 1,131 | 1,197 | 1,115 |
| 20250820 | 1,155 | 1,157 | 1,195 | 1,122 |
| 20250819 | 1,169 | 1,155 | 1,268 | 1,134 |
| 20250818 | 1,235 | 1,169 | 1,235 | 1,150 |
| 20250814 | 1,267 | 1,230 | 1,267 | 1,229 |
| 20250813 | 1,273 | 1,264 | 1,298 | 1,185 |
| 20250812 | 1,197 | 1,273 | 1,350 | 1,197 |
| 20250811 | 1,222 | 1,227 | 1,241 | 1,175 |
| 20250808 | 1,188 | 1,222 | 1,269 | 1,176 |
| 20250807 | 1,201 | 1,188 | 1,229 | 1,181 |
| 20250806 | 1,184 | 1,211 | 1,228 | 1,174 |
| 20250805 | 1,188 | 1,184 | 1,247 | 1,160 |
| 20250804 | 1,200 | 1,195 | 1,200 | 1,132 |
| 20250801 | 1,248 | 1,161 | 1,277 | 1,151 |
| 20250731 | 1,203 | 1,249 | 1,295 | 1,203 |
| 20250730 | 1,183 | 1,217 | 1,350 | 1,163 |
| 20250729 | 1,164 | 1,183 | 1,255 | 1,127 |
| 20250728 | 1,247 | 1,164 | 1,273 | 1,144 |
| 20250725 | 1,254 | 1,247 | 1,275 | 1,224 |
| 20250724 | 1,300 | 1,265 | 1,308 | 1,265 |
| 20250723 | 1,319 | 1,300 | 1,330 | 1,270 |
| 20250722 | 1,330 | 1,319 | 1,373 | 1,302 |
| 20250721 | 1,330 | 1,331 | 1,391 | 1,307 |
| 20250718 | 1,333 | 1,330 | 1,429 | 1,312 |
| 20250717 | 1,344 | 1,333 | 1,384 | 1,300 |
| 20250716 | 1,337 | 1,338 | 1,389 | 1,310 |
| 20250715 | 1,438 | 1,350 | 1,438 | 1,335 |
| 20250714 | 1,330 | 1,410 | 1,580 | 1,300 |
| 20250711 | 1,343 | 1,353 | 1,370 | 1,305 |
| 20250710 | 1,302 | 1,343 | 1,395 | 1,253 |
| 20250709 | 1,272 | 1,302 | 1,303 | 1,246 |
| 20250708 | 1,271 | 1,304 | 1,304 | 1,210 |
| 20250707 | 1,390 | 1,271 | 1,390 | 1,271 |
| 20250704 | 1,360 | 1,350 | 1,590 | 1,273 |
| 20250703 | 1,046 | 1,271 | 1,271 | 1,030 |
| 20250701 | 1,030 | 1,000 | 1,030 | 990 |
| 20250110 | 1,183 | 1,011 | 1,276 | 1,011 |