디와이에이 [002880] KOSPI
3,155 원
전일대비:
▼
40
(-1.25%)
시가
3,165
고가
3,395
저가
3,140
거래량
9,130
거래대금
29 백만
시가총액
295 억
52주 최고
4,185
52주 최저
0
📈 주가 차트 (최근 20일)
디와이에이
002880
120봉
💬 디와이에이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3,155 | -40 | -1.25% | 3,165 | 3,395 | 3,140 | 9,130 |
| 2026-10-20 | 3,195 | -10 | -0.31% | 3,205 | 3,380 | 3,150 | 11,146 |
| 2026-10-19 | 3,205 | -130 | -3.90% | 3,345 | 3,350 | 3,140 | 39,591 |
| 2026-10-16 | 3,335 | 30 | 0.91% | 3,235 | 3,355 | 3,200 | 11,908 |
| 2026-10-15 | 3,305 | -110 | -3.22% | 3,415 | 3,425 | 3,250 | 17,703 |
| 2026-10-14 | 3,415 | 10 | 0.29% | 3,315 | 3,420 | 3,305 | 5,801 |
| 2026-10-13 | 3,405 | -55 | -1.59% | 3,375 | 3,430 | 3,225 | 28,086 |
| 2026-10-12 | 3,460 | -115 | -3.22% | 3,605 | 3,605 | 3,455 | 13,300 |
| 2026-10-08 | 3,575 | -80 | -2.19% | 3,665 | 3,665 | 3,570 | 7,150 |
| 2026-10-07 | 3,655 | -60 | -1.62% | 3,715 | 3,755 | 3,655 | 4,584 |
| 2026-10-06 | 3,715 | -75 | -1.98% | 3,900 | 3,900 | 3,700 | 16,656 |
| 2026-10-02 | 3,790 | 220 | 6.16% | 3,670 | 3,825 | 3,630 | 34,275 |
| 2026-10-01 | 3,570 | 70 | 2.00% | 3,560 | 3,630 | 3,480 | 17,981 |
| 2026-09-30 | 3,500 | 135 | 4.01% | 3,370 | 3,640 | 3,370 | 30,129 |
| 2026-09-29 | 3,365 | -100 | -2.89% | 3,440 | 3,460 | 3,325 | 11,483 |
| 2026-09-28 | 3,465 | 10 | 0.29% | 3,540 | 3,540 | 3,265 | 9,319 |
| 2026-09-23 | 3,455 | 10 | 0.29% | 3,490 | 3,605 | 3,440 | 7,083 |
| 2026-09-22 | 3,445 | 30 | 0.88% | 3,405 | 3,490 | 3,405 | 7,787 |
| 2026-09-21 | 3,415 | -75 | -2.15% | 3,575 | 3,595 | 3,400 | 14,138 |
| 2026-09-18 | 3,490 | 80 | 2.35% | 3,410 | 3,655 | 3,410 | 15,856 |