DH오토웨어 [025440] KOSDAQ
투자주의환기종목(소속부없음)
3,605 원
전일대비:
▼
30
(-0.83%)
시가
3,625
고가
3,625
저가
3,300
거래량
8,782
거래대금
30 백만
시가총액
352 억
52주 최고
3,750
52주 최저
0
📈 주가 차트 (최근 20일)
DH오토웨어
025440
120봉
💬 DH오토웨어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,605 | -30 | -0.83% | 3,625 | 3,625 | 3,300 | 8,782 |
| 2026-08-20 | 3,635 | 25 | 0.69% | 3,545 | 3,645 | 3,430 | 5,033 |
| 2026-08-19 | 3,610 | 110 | 3.14% | 3,465 | 3,650 | 3,375 | 9,942 |
| 2026-08-18 | 3,500 | 0 | 0.00% | 3,400 | 3,710 | 3,400 | 15,569 |
| 2026-08-14 | 3,500 | -50 | -1.41% | 3,510 | 3,715 | 3,445 | 7,592 |
| 2026-08-13 | 3,550 | -100 | -2.74% | 3,650 | 3,735 | 3,535 | 13,727 |
| 2026-08-12 | 3,650 | 10 | 0.27% | 3,640 | 3,750 | 3,560 | 11,294 |
| 2026-08-11 | 3,640 | 120 | 3.41% | 3,520 | 3,640 | 3,330 | 17,955 |
| 2026-08-10 | 3,520 | 80 | 2.33% | 3,535 | 3,590 | 3,430 | 16,441 |
| 2026-08-07 | 3,440 | -5 | -0.15% | 3,420 | 3,445 | 3,330 | 4,099 |
| 2026-08-06 | 3,445 | -10 | -0.29% | 3,540 | 3,540 | 3,210 | 10,153 |
| 2026-08-05 | 3,455 | -30 | -0.86% | 3,485 | 3,500 | 3,390 | 5,949 |
| 2026-08-04 | 3,485 | 150 | 4.50% | 3,310 | 3,485 | 3,160 | 24,587 |
| 2026-08-03 | 3,335 | 90 | 2.77% | 3,230 | 3,405 | 3,120 | 10,958 |
| 2026-07-31 | 3,245 | -75 | -2.26% | 3,355 | 3,355 | 3,165 | 9,060 |
| 2026-07-30 | 3,320 | -25 | -0.75% | 3,345 | 3,345 | 3,160 | 18,134 |
| 2026-07-29 | 3,345 | -50 | -1.47% | 3,515 | 3,515 | 3,110 | 4,589 |
| 2026-07-28 | 3,395 | -55 | -1.59% | 3,450 | 3,450 | 3,120 | 5,454 |
| 2026-07-27 | 3,450 | 0 | 0.00% | 3,595 | 3,595 | 3,360 | 3,577 |
| 2026-07-24 | 3,450 | -80 | -2.27% | 3,525 | 3,525 | 3,400 | 1,953 |