데브시스터즈 [194480] KOSDAQ
중견기업부
15,580 원
전일대비:
▲
620
(4.14%)
시가
14,750
고가
15,800
저가
14,450
거래량
96,471
거래대금
1,440 백만
시가총액
1,890 억
52주 최고
58,200
52주 최저
13,100
📈 주가 차트 (최근 20일)
데브시스터즈
194480
120봉
💬 데브시스터즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 15,580 | 620 | 4.14% | 14,750 | 15,800 | 14,450 | 96,471 |
| 2026-08-24 | 14,960 | -470 | -3.05% | 15,410 | 15,450 | 14,740 | 64,771 |
| 2026-08-21 | 15,430 | -1,190 | -7.16% | 16,310 | 16,310 | 15,070 | 88,219 |
| 2026-08-20 | 16,620 | -660 | -3.82% | 17,440 | 17,780 | 16,590 | 71,203 |
| 2026-08-19 | 17,280 | -480 | -2.70% | 17,030 | 17,720 | 16,940 | 85,307 |
| 2026-08-18 | 17,760 | -1,890 | -9.62% | 19,370 | 19,370 | 17,670 | 113,757 |
| 2026-08-14 | 19,650 | -1,700 | -7.96% | 20,700 | 20,700 | 19,010 | 139,511 |
| 2026-08-13 | 21,350 | -650 | -2.95% | 21,800 | 22,200 | 21,250 | 46,772 |
| 2026-08-12 | 22,000 | 0 | 0.00% | 22,750 | 23,450 | 21,700 | 54,415 |
| 2026-08-11 | 22,000 | -450 | -2.00% | 22,500 | 22,700 | 21,500 | 49,186 |
| 2026-08-10 | 22,450 | 1,100 | 5.15% | 22,650 | 23,100 | 21,800 | 93,249 |
| 2026-08-07 | 21,350 | 1,350 | 6.75% | 20,700 | 22,600 | 20,600 | 152,550 |
| 2026-08-06 | 20,000 | -150 | -0.74% | 19,980 | 20,300 | 19,460 | 66,358 |
| 2026-08-05 | 20,150 | -900 | -4.28% | 20,850 | 21,250 | 20,150 | 56,863 |
| 2026-08-04 | 21,050 | 1,870 | 9.75% | 19,250 | 21,800 | 19,060 | 228,832 |
| 2026-08-03 | 19,180 | 720 | 3.90% | 19,760 | 20,200 | 18,900 | 210,692 |
| 2026-07-31 | 18,460 | 4,210 | 29.54% | 16,470 | 18,520 | 16,410 | 433,051 |
| 2026-07-30 | 14,250 | -1,680 | -10.55% | 15,780 | 17,110 | 13,470 | 368,250 |
| 2026-07-29 | 15,930 | -880 | -5.23% | 16,830 | 17,230 | 15,060 | 117,306 |
| 2026-07-28 | 16,810 | -490 | -2.83% | 16,930 | 17,500 | 16,510 | 66,082 |