032190 다우데이타

기본 정보

• 섹터: KOSDAQ:유통
• 시가총액: 6,913억원 (2026-06-30 기준)
• 첫 등장: 2026-06-29 (누적 1일)
• 태그: 매크로/IT소프트웨어 · 매크로/금융 · IT솔루션 · 결제 · VAN · 핀테크 · 증권
• 네이버 금융: 🔗

기업개요

• 동사는 1992년 프로그램미디어 제조, 컴퓨터 조직 및 프로그램개발 등을 목적으로 설립되었으며, 1999년 코스닥 시장에 상장됨.
• 주요 종속회사로 키움증권, 키움저축은행, 키움투자자산운용, 키움캐피탈, 키움인베스트먼트 등 금융 계열사를 보유하고 있음.
• 현재 S/W·H/W 유통, VAN사업, PG 사업을 영위하고 있으며, 키움증권은 국내 최초 온라인 종합증권사로서 2005년 이후 주식 위탁매매 시장점유율 1위를 유지하고 있음.

출처: 네이버증권 종목분석 (WiseReport)

일자별 등장 (최신 위, 누적)

일자	전일 종가	종가	등락률	시간외	vol	색깔	smart	외	연	금투	투	개	그외
2026-08-14	19,980	20,550	🔴 +2.85%	+0.25%p	×0.6	🟢 외인	+6.7억	+6.7	+0.0	-2.5	+0.0	-4.3	+0.1
2026-08-13	20,500	19,980	🔵 -2.54%	+0.24%p	×0.6	🔻 개인	-4.9억	-4.9	+0.0	-0.7	-0.0	+6.3	-0.7
2026-08-12	20,300	20,500	🔴 +0.99%	+0.00%p	×0.4	🟢 외인	+2.1억	+2.1	+0.0	-1.1	+0.0	-1.0	+0.1
2026-08-11	20,200	20,300	🔴 +0.50%	+1.00%p	×0.5	🟢 외인	+1.6억	+1.6	+0.0	-1.7	+0.0	-0.1	+0.2
2026-08-10	19,000	20,200	🔴 +6.32%	+0.00%p	×0.8	🟡 금투	+1.0억	+1.0	+0.0	+3.6	+0.0	-4.7	+0.0
2026-08-07	19,150	19,000	🔵 -0.78%	+0.06%p	×0.8	🟢 외인	+1.6억	+1.6	+0.0	-2.2	+0.0	+0.5	+0.1
2026-08-06	19,220	19,150	🔵 -0.36%	-0.46%p	×0.8	🟡 금투	+1.2억	+1.2	+0.0	+1.7	+0.0	-3.1	+0.2
2026-08-05	19,190	19,220	🔴 +0.16%	-0.15%p	×0.6	🟢 외인	+4.8억	+4.8	+0.0	-3.6	+0.0	-0.4	-0.8
2026-08-04	18,560	19,190	🔴 +3.39%	-0.27%p	×1.4	🟡 금투	+1.1억	+0.8	+0.0	+4.7	+0.2	-5.7	-0.0
2026-08-03	18,550	18,560	🔴 +0.05%	-0.44%p	×1.0	🔻 개인	+0.0억	+0.0	+0.0	-0.5	+0.0	+0.4	+0.1
2026-07-31	17,010	18,550	➖ 🔴 +9.05%	-1.30%p	×1.1	🟢 외인	+9.2억	+9.3	+0.0	+0.9	-0.0	-9.8	-0.4
2026-07-30	16,720	17,010	🔴 +1.73%	+1.61%p	×2.5	🟢 외인	+8.1억	+10.8	+0.0	-0.2	-2.6	-7.4	-0.5
2026-07-29	17,310	16,720	🔵 -3.41%	-0.58%p	×2.8	🟡 금투	-7.8억	-7.8	+0.0	+4.4	-0.0	+0.6	+2.8
2026-07-28	18,690	17,310	🔵 -7.38%	-0.80%p	×1.2	🔻 개인	-3.0억	-3.0	+0.0	+0.1	+0.0	+3.1	-0.3
2026-07-27	18,440	18,690	🔴 +1.36%	+0.60%p	×1.0	🟡 금투	-2.3억	-1.4	+0.0	+3.3	-0.9	-0.1	-0.8
2026-07-24	18,760	18,440	🔵 -1.71%	+0.00%p	×0.7	🟢 외인	+2.7억	+2.9	+0.0	-1.9	-0.1	-0.8	+0.0
2026-07-23	18,120	18,760	🔴 +3.53%	+0.44%p	×1.0	🟢 외인	+3.6억	+3.5	+0.0	+2.8	+0.0	-6.6	+0.2
2026-07-22	17,790	18,120	🔴 +1.85%	+0.39%p	×1.0	🟢 외인	+7.8억	+7.8	+0.0	-1.9	+0.0	-5.8	-0.1
2026-07-21	17,630	17,790	🔴 +0.91%	+1.08%p	×0.7	🟡 금투	-0.7억	-0.7	+0.0	+0.8	+0.0	-0.4	+0.3
2026-07-20	18,150	17,630	🔵 -2.87%	+0.99%p	×0.9	🔻 개인	-2.4억	-2.6	+0.0	-0.4	+0.2	+2.7	+0.1
2026-07-16	18,500	18,150	🔵 -1.89%	-0.75%p	×0.7	🔻 개인	+1.1억	+1.1	+0.0	-1.9	-0.1	+1.4	-0.5
2026-07-15	17,900	18,500	🔴 +3.35%	+0.17%p	×0.7	🟢 외인	+5.8억	+5.8	+0.0	-0.6	+0.0	-5.3	+0.1
2026-07-14	18,120	17,900	🔵 -1.21%	+0.56%p	×1.2	🔻 개인	-3.3억	-3.3	+0.0	+1.0	+0.0	+1.3	+1.0
2026-07-13	18,880	18,120	🔵 -4.03%	+0.26%p	×1.0	🔻 개인	-4.3억	-4.9	+0.6	-0.9	+0.0	+5.0	+0.1
2026-07-10	17,580	18,880	🔴 +7.39%	-0.52%p	×1.0	🟢 외인	+7.1억	+6.3	+0.8	+2.3	+0.0	-9.3	-0.1
2026-07-09	17,420	17,580	🔴 +0.92%	+0.35%p	×1.3	🟡 금투	-2.9억	-1.2	+0.0	+2.9	-1.6	-0.1	+0.0
2026-07-08	18,350	17,420	🔵 -5.07%	-2.02%p	×1.3	🟢 외인	+3.1억	+3.1	+0.0	+0.8	+0.0	-4.0	+0.1
2026-07-07	18,970	18,350	🔵 -3.27%	-0.48%p	×0.8	🟡 금투	-2.5억	-2.5	+0.0	+1.8	+0.0	+0.7	+0.0
2026-07-06	18,840	18,970	🔴 +0.69%	-0.48%p	×0.7	🔻 개인	-2.6억	-2.1	+0.0	+0.3	-0.5	+2.1	+0.3
2026-07-03	17,810	18,840	🔴 +6.68%	+1.80%p	×0.8	🟢 외인	+1.3억	+1.3	+0.0	-1.0	+0.0	-0.3	-0.1
2026-07-02	18,360	17,810	🔵 -3.00%	+0.81%p	×0.7	🔻 개인	-1.2억	-0.8	+0.0	-0.3	-0.4	+1.5	+0.0
2026-07-01	18,040	18,360	🔴 +1.77%	+0.22%p	×0.9	⚫ 그외	-0.1억	-0.1	+0.0	+0.4	+0.0	-1.1	+0.8
2026-06-30	18,600	18,040	🔵 -3.01%	-0.05%p	×0.5	🔻 개인	-2.5억	-2.5	+0.0	+0.2	+0.0	+2.1	+0.1
2026-06-29	16,880	18,600	🔴 +10.19%	+0.00%p	×1.2	🟢 외인	+11.6억	+11.6	+0.0	+4.2	+0.0	-15.9	+0.0
2026-06-26	18,050	16,880	🔵 -6.48%	+0.56%p	×1.6	🔻 개인	-9.0억	-6.9	+0.0	+3.0	-2.2	+4.8	+1.3
2026-06-25	17,620	18,050	🔴 +2.44%	-0.28%p	×1.0	🟢 외인	+7.0억	+7.0	+0.0	-1.5	+0.0	-5.5	+0.1
2026-06-24	17,790	17,620	🔵 -0.96%	+0.05%p	×1.1	🔻 개인	-7.1억	-7.1	+0.0	+1.2	+0.0	+5.9	-0.1
2026-06-23	18,850	17,790	🔵 -5.62%	-1.48%p	×0.9	🟡 금투	-2.8억	-2.7	-0.0	+2.8	-0.1	+0.1
2026-06-22	18,730	18,850	🔴 +0.64%	-0.05%p	×0.6	🟡 금투	+0.2억	-0.1	+0.3	+1.9	-2.1	-0.1
2026-06-19	19,410	18,730	🔵 -3.50%	+0.00%p	×0.7	🟢 외인	+1.4억	+1.4	+0.0	-0.2	-1.3	+0.1
2026-06-18	19,900	19,410	🔵 -2.46%	+0.25%p	×0.5	🔻 개인	+0.0억	+0.0	+0.0	-1.6	+1.7	-0.1
2026-06-17	20,300	19,900	🔵 -1.97%	+0.44%p	×0.5	🔻 개인	-1.9억	-1.9	-0.1	+0.8	+1.1	-0.0
2026-06-16	19,880	20,300	🔴 +2.11%	+0.75%p	×0.7	🟢 외인	+3.0억	+3.0	+0.0	-2.3	-0.7	+0.0
2026-06-15	19,660	19,880	🔴 +1.12%	+0.31%p	×0.8	🔻 개인	-0.7억	+0.2	-0.8	-4.6	+5.1	+0.1
2026-06-12	18,700	19,660	🔴 +5.13%	+0.32%p	×1.0	🟢 외인	+7.5억	+8.2	-0.7	-7.0	-1.3	+0.8
2026-06-11	17,980	18,700	🔴 +4.00%	+0.33%p	×1.7	🟢 외인	+6.6억	+6.8	-0.2	+6.0	+1.6	-14.2
2026-06-10	18,540	17,980	🔵 -3.02%	-1.94%p	×1.0	🔻 개인	-1.1억	+1.6	-2.7	-1.3	+2.6	-0.2
2026-06-09	17,970	18,540	🔴 +3.17%	+0.61%p	×0.9	🟢 외인	+3.6억	+3.6	+0.0	-0.6	-1.1	-1.9
2026-06-08	19,230	17,970	🔵 -6.55%	-0.05%p	×0.9	🟡 금투	-1.9억	-1.9	+0.0	+3.2	-1.5	+0.2
2026-06-05	19,730	19,230	🔵 -2.53%	-0.50%p	×0.9	🔻 개인	-1.4억	-1.4	+0.0	-0.4	+3.5	-1.6
2026-06-04	20,050	19,730	🔵 -1.60%	-1.60%p	×0.8	🟡 금투	-5.5억	-5.5	+0.0	+4.1	+2.9	-1.5
2026-06-02	20,150	20,050	🔵 -0.50%	+0.00%p	×1.2	🟡 금투	+3.9억	+3.9	+0.0	+8.3	-9.5	-2.6
2026-06-01	20,500	20,150	🔵 -1.71%	+0.49%p	×0.8	🟡 금투	+0.3억	+0.9	-0.6	+5.1	-6.6	+1.2
2026-05-29	20,600	20,500	🔵 -0.49%	+1.94%p	×0.8	🔻 개인	-9.1억	-7.6	-1.5	+2.5	+6.2	+0.5
2026-05-28	20,700	20,600	🔵 -0.48%	-0.24%p	×0.9	🟢 외인	+5.9억	+5.7	+0.1	+1.2	-7.0	-0.1
2026-05-27	21,850	20,700	🔵 -5.26%	+1.15%p	×1.0	🔻 개인	-0.6억	+1.7	-2.3	-0.8	+3.6	-2.1
2026-05-26	21,950	21,850	🔵 -0.46%	+0.22%p	×0.9	🔻 개인	-4.0억	-3.8	-0.2	-0.8	+3.1	+1.6
2026-05-22	21,200	21,950	🔴 +3.54%	+0.71%p	×0.6	🟢 외인	+4.1억	+4.1	+0.0	+2.3	-5.6	-0.8

일자별 사유 (최신 위)

2026-07-31

• 사유: 주가누르기 방지법 수혜 기대, 외국인 매수세
• 섹터 컨텍스트: KOSDAQ:유통 (smart +77.4억)
• 매크로 원인: 창투사 3종목(GMI벤처·미래에셋벤처투자·DSC인베스트먼트) 포트폴리오사 투자유치·수주 소식에 VC주 동반 강세 (보통)

2026-06-29

• 사유: —
• 섹터 컨텍스트: KOSDAQ:유통 (smart +292억)
• 매크로 원인: 스테이블코인 결제 인프라 테마 + 롯데손보 인수전 등 금융사 M&A 모멘텀 (보통)