다올투자증권 [030210] KOSPI
3,785 원
전일대비:
▼
70
(-1.82%)
시가
3,815
고가
3,845
저가
3,710
거래량
28,472
거래대금
107 백만
시가총액
2,305 억
52주 최고
5,740
52주 최저
3,005
📈 주가 차트 (최근 20일)
다올투자증권
030210
120봉
💬 다올투자증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,785 | -70 | -1.82% | 3,815 | 3,845 | 3,710 | 28,472 |
| 2026-08-20 | 3,855 | 130 | 3.49% | 3,780 | 3,880 | 3,725 | 77,374 |
| 2026-08-19 | 3,725 | -90 | -2.36% | 3,785 | 3,810 | 3,695 | 30,147 |
| 2026-08-18 | 3,815 | -105 | -2.68% | 3,920 | 3,920 | 3,770 | 56,210 |
| 2026-08-14 | 3,920 | 85 | 2.22% | 3,840 | 3,930 | 3,840 | 81,429 |
| 2026-08-13 | 3,835 | 20 | 0.52% | 3,845 | 3,905 | 3,775 | 115,713 |
| 2026-08-12 | 3,815 | -30 | -0.78% | 3,845 | 3,900 | 3,800 | 59,044 |
| 2026-08-11 | 3,845 | 60 | 1.59% | 3,785 | 3,910 | 3,745 | 82,637 |
| 2026-08-10 | 3,785 | 90 | 2.44% | 3,695 | 3,800 | 3,645 | 48,541 |
| 2026-08-07 | 3,695 | 90 | 2.50% | 3,610 | 3,710 | 3,595 | 60,105 |
| 2026-08-06 | 3,605 | 55 | 1.55% | 3,550 | 3,605 | 3,505 | 19,017 |
| 2026-08-05 | 3,550 | 90 | 2.60% | 3,520 | 3,590 | 3,500 | 99,034 |
| 2026-08-04 | 3,460 | 10 | 0.29% | 3,405 | 3,535 | 3,405 | 58,047 |
| 2026-08-03 | 3,450 | 25 | 0.73% | 3,425 | 3,560 | 3,360 | 77,878 |
| 2026-07-31 | 3,425 | 240 | 7.54% | 3,220 | 3,430 | 3,220 | 63,991 |
| 2026-07-30 | 3,185 | 60 | 1.92% | 3,110 | 3,270 | 3,085 | 85,659 |
| 2026-07-29 | 3,125 | -165 | -5.02% | 3,300 | 3,320 | 3,005 | 122,344 |
| 2026-07-28 | 3,290 | -140 | -4.08% | 3,420 | 3,435 | 3,240 | 70,837 |
| 2026-07-27 | 3,430 | 10 | 0.29% | 3,430 | 3,495 | 3,410 | 29,029 |
| 2026-07-24 | 3,420 | -30 | -0.87% | 3,425 | 3,475 | 3,375 | 33,172 |