디와이피엔에프 [104460] KOSDAQ
우량기업부
7,740 원
전일대비:
▲
170
(2.25%)
시가
7,590
고가
7,740
저가
7,420
거래량
4,758
거래대금
36 백만
시가총액
814 억
52주 최고
16,600
52주 최저
7,200
📈 주가 차트 (최근 20일)
디와이피엔에프
104460
120봉
💬 디와이피엔에프 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,740 | 170 | 2.25% | 7,590 | 7,740 | 7,420 | 4,758 |
| 2026-08-24 | 7,570 | 120 | 1.61% | 7,470 | 7,580 | 7,380 | 9,935 |
| 2026-08-21 | 7,450 | -310 | -3.99% | 7,750 | 7,770 | 7,320 | 19,939 |
| 2026-08-20 | 7,760 | -20 | -0.26% | 7,850 | 7,880 | 7,600 | 11,431 |
| 2026-08-19 | 7,780 | -460 | -5.58% | 7,920 | 8,090 | 7,700 | 23,451 |
| 2026-08-18 | 8,240 | -650 | -7.31% | 8,750 | 8,890 | 8,020 | 31,275 |
| 2026-08-14 | 8,890 | 30 | 0.34% | 8,940 | 8,975 | 8,820 | 4,211 |
| 2026-08-13 | 8,860 | -40 | -0.45% | 8,900 | 8,940 | 8,710 | 7,091 |
| 2026-08-12 | 8,900 | 0 | 0.00% | 8,900 | 8,930 | 8,740 | 6,143 |
| 2026-08-11 | 8,900 | 30 | 0.34% | 8,870 | 8,990 | 8,710 | 3,991 |
| 2026-08-10 | 8,870 | 170 | 1.95% | 8,700 | 8,870 | 8,640 | 5,303 |
| 2026-08-07 | 8,700 | 210 | 2.47% | 8,510 | 8,710 | 8,500 | 5,330 |
| 2026-08-06 | 8,490 | -10 | -0.12% | 8,520 | 8,550 | 8,400 | 3,498 |
| 2026-08-05 | 8,500 | 110 | 1.31% | 8,500 | 8,610 | 8,440 | 4,863 |
| 2026-08-04 | 8,390 | 90 | 1.08% | 8,310 | 8,430 | 8,140 | 5,874 |
| 2026-08-03 | 8,300 | 130 | 1.59% | 8,140 | 8,310 | 7,720 | 6,180 |
| 2026-07-31 | 8,170 | 170 | 2.13% | 8,030 | 8,200 | 7,760 | 8,069 |
| 2026-07-30 | 8,000 | 200 | 2.56% | 7,200 | 8,100 | 7,200 | 16,208 |
| 2026-07-29 | 7,800 | -550 | -6.59% | 8,290 | 8,440 | 7,530 | 25,443 |
| 2026-07-28 | 8,350 | -400 | -4.57% | 8,740 | 8,740 | 8,200 | 18,508 |