DSR [155660] KOSPI
4,155 원
전일대비:
▼
90
(-2.12%)
시가
4,245
고가
4,245
저가
4,120
거래량
10,965
거래대금
45 백만
시가총액
665 억
52주 최고
4,800
52주 최저
3,630
📈 주가 차트 (최근 20일)
DSR
155660
120봉
💬 DSR 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4,155 | -90 | -2.12% | 4,245 | 4,245 | 4,120 | 10,965 |
| 2026-10-22 | 4,245 | 20 | 0.47% | 4,225 | 4,245 | 4,145 | 13,634 |
| 2026-10-21 | 4,225 | 5 | 0.12% | 4,210 | 4,225 | 4,160 | 9,059 |
| 2026-10-20 | 4,220 | -20 | -0.47% | 4,240 | 4,250 | 4,140 | 10,201 |
| 2026-10-19 | 4,240 | 20 | 0.47% | 4,140 | 4,240 | 4,125 | 4,122 |
| 2026-10-16 | 4,220 | 150 | 3.69% | 4,075 | 4,220 | 4,075 | 8,381 |
| 2026-10-15 | 4,070 | -130 | -3.10% | 4,200 | 4,200 | 4,040 | 30,614 |
| 2026-10-14 | 4,200 | 0 | 0.00% | 4,200 | 4,270 | 4,180 | 27,092 |
| 2026-10-13 | 4,200 | -30 | -0.71% | 4,210 | 4,220 | 4,000 | 51,426 |
| 2026-10-12 | 4,230 | -20 | -0.47% | 4,210 | 4,265 | 4,180 | 18,614 |
| 2026-10-08 | 4,250 | 25 | 0.59% | 4,190 | 4,250 | 4,155 | 30,156 |
| 2026-10-07 | 4,225 | -40 | -0.94% | 4,250 | 4,260 | 4,175 | 30,864 |
| 2026-10-06 | 4,265 | 15 | 0.35% | 4,285 | 4,285 | 4,210 | 19,620 |
| 2026-10-02 | 4,250 | -30 | -0.70% | 4,330 | 4,330 | 4,220 | 34,111 |
| 2026-10-01 | 4,280 | 10 | 0.23% | 4,360 | 4,470 | 4,250 | 34,439 |
| 2026-09-30 | 4,270 | 5 | 0.12% | 4,265 | 4,275 | 4,240 | 3,012 |
| 2026-09-29 | 4,265 | -45 | -1.04% | 4,320 | 4,320 | 4,170 | 26,405 |
| 2026-09-28 | 4,310 | 0 | 0.00% | 4,320 | 4,320 | 4,240 | 24,665 |
| 2026-09-23 | 4,310 | -45 | -1.03% | 4,375 | 4,375 | 4,305 | 4,890 |
| 2026-09-22 | 4,355 | -15 | -0.34% | 4,430 | 4,430 | 4,310 | 10,857 |