DSR제강 [069730] KOSPI
5,190 원
전일대비:
▼
10
(-0.19%)
시가
5,290
고가
5,300
저가
5,100
거래량
26,620
거래대금
137 백만
시가총액
747 억
52주 최고
6,150
52주 최저
3,325
📈 주가 차트 (최근 20일)
DSR제강
069730
120봉
💬 DSR제강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5,190 | -10 | -0.19% | 5,290 | 5,300 | 5,100 | 26,620 |
| 2026-10-26 | 5,200 | -70 | -1.33% | 5,270 | 5,280 | 5,150 | 12,391 |
| 2026-10-23 | 5,270 | -50 | -0.94% | 5,240 | 5,430 | 5,140 | 29,345 |
| 2026-10-22 | 5,320 | 30 | 0.57% | 5,340 | 5,340 | 5,180 | 27,858 |
| 2026-10-21 | 5,290 | -10 | -0.19% | 5,390 | 5,430 | 5,200 | 19,800 |
| 2026-10-20 | 5,300 | -80 | -1.49% | 5,360 | 5,410 | 5,220 | 17,788 |
| 2026-10-19 | 5,380 | 30 | 0.56% | 5,260 | 5,440 | 5,240 | 9,594 |
| 2026-10-16 | 5,350 | 90 | 1.71% | 5,370 | 5,390 | 5,230 | 18,508 |
| 2026-10-15 | 5,260 | -80 | -1.50% | 5,300 | 5,380 | 5,160 | 17,458 |
| 2026-10-14 | 5,340 | 50 | 0.95% | 5,400 | 5,420 | 5,270 | 9,825 |
| 2026-10-13 | 5,290 | -20 | -0.38% | 5,310 | 5,350 | 4,960 | 58,345 |
| 2026-10-12 | 5,310 | -80 | -1.48% | 5,390 | 5,490 | 5,230 | 23,051 |
| 2026-10-08 | 5,390 | -20 | -0.37% | 5,590 | 5,590 | 5,350 | 6,645 |
| 2026-10-07 | 5,410 | -30 | -0.55% | 5,490 | 5,490 | 5,360 | 21,807 |
| 2026-10-06 | 5,440 | -10 | -0.18% | 5,450 | 5,480 | 5,380 | 9,702 |
| 2026-10-02 | 5,450 | -40 | -0.73% | 5,490 | 5,570 | 5,410 | 17,417 |
| 2026-10-01 | 5,490 | 50 | 0.92% | 5,700 | 5,970 | 5,400 | 161,154 |
| 2026-09-30 | 5,440 | 10 | 0.18% | 5,400 | 5,450 | 5,370 | 23,781 |
| 2026-09-29 | 5,430 | 10 | 0.18% | 5,500 | 5,550 | 5,350 | 23,098 |
| 2026-09-28 | 5,420 | 60 | 1.12% | 5,360 | 5,450 | 5,340 | 22,007 |