DL [000210] KOSPI
46,700 원
전일대비:
▼
2,250
(-4.60%)
시가
48,450
고가
48,550
저가
46,050
거래량
46,187
거래대금
2,162 백만
시가총액
9,786 억
52주 최고
77,700
52주 최저
33,900
📈 주가 차트 (최근 20일)
DL
000210
120봉
💬 DL 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 46,700 | -2,250 | -4.60% | 48,450 | 48,550 | 46,050 | 46,187 |
| 2026-08-20 | 48,950 | -1,150 | -2.30% | 50,200 | 51,600 | 48,600 | 45,338 |
| 2026-08-19 | 50,100 | -600 | -1.18% | 49,300 | 51,100 | 48,400 | 39,350 |
| 2026-08-18 | 50,700 | -1,200 | -2.31% | 51,900 | 52,800 | 49,950 | 79,361 |
| 2026-08-14 | 51,900 | 1,000 | 1.96% | 50,800 | 52,200 | 50,800 | 57,788 |
| 2026-08-13 | 50,900 | 800 | 1.60% | 50,400 | 51,400 | 49,950 | 139,711 |
| 2026-08-12 | 50,100 | -500 | -0.99% | 50,700 | 51,500 | 50,000 | 50,212 |
| 2026-08-11 | 50,600 | -1,100 | -2.13% | 51,700 | 52,200 | 50,200 | 49,431 |
| 2026-08-10 | 51,700 | 800 | 1.57% | 50,500 | 51,800 | 49,350 | 55,363 |
| 2026-08-07 | 50,900 | 1,200 | 2.41% | 49,900 | 50,900 | 49,000 | 63,727 |
| 2026-08-06 | 49,700 | -1,500 | -2.93% | 50,800 | 52,500 | 49,400 | 61,489 |
| 2026-08-05 | 51,200 | -700 | -1.35% | 51,000 | 52,600 | 50,700 | 104,450 |
| 2026-08-04 | 51,900 | 5,950 | 12.95% | 45,700 | 52,300 | 45,500 | 264,729 |
| 2026-08-03 | 45,950 | 3,000 | 6.98% | 43,050 | 48,650 | 42,250 | 248,841 |
| 2026-07-31 | 42,950 | 1,350 | 3.25% | 42,500 | 43,500 | 41,300 | 96,764 |
| 2026-07-30 | 41,600 | 450 | 1.09% | 39,000 | 43,400 | 39,000 | 142,310 |
| 2026-07-29 | 41,150 | -3,550 | -7.94% | 45,200 | 45,300 | 39,550 | 78,363 |
| 2026-07-28 | 44,700 | -3,750 | -7.74% | 47,700 | 47,700 | 44,100 | 40,863 |
| 2026-07-27 | 48,450 | -2,050 | -4.06% | 49,650 | 50,700 | 48,200 | 82,462 |
| 2026-07-24 | 50,500 | -400 | -0.79% | 49,900 | 51,800 | 49,800 | 77,580 |