드림시큐리티 [203650] KOSDAQ
중견기업부
2,100 원
전일대비:
▲
35
(1.69%)
시가
2,075
고가
2,110
저가
2,020
거래량
358,001
거래대금
741 백만
시가총액
2,136 억
52주 최고
4,810
52주 최저
1,400
📈 주가 차트 (최근 20일)
드림시큐리티
203650
120봉
💬 드림시큐리티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 2,100 | 35 | 1.69% | 2,075 | 2,110 | 2,020 | 358,001 |
| 2026-08-25 | 2,065 | 45 | 2.23% | 2,000 | 2,080 | 1,920 | 538,324 |
| 2026-08-24 | 2,020 | -10 | -0.49% | 2,070 | 2,070 | 1,997 | 579,737 |
| 2026-08-21 | 2,030 | -85 | -4.02% | 2,070 | 2,080 | 1,999 | 610,822 |
| 2026-08-20 | 2,115 | 119 | 5.96% | 2,020 | 2,120 | 2,020 | 743,943 |
| 2026-08-19 | 1,996 | -89 | -4.27% | 2,010 | 2,060 | 1,992 | 692,782 |
| 2026-08-18 | 2,085 | -95 | -4.36% | 2,200 | 2,205 | 2,050 | 716,369 |
| 2026-08-14 | 2,180 | 50 | 2.35% | 2,150 | 2,180 | 2,080 | 923,923 |
| 2026-08-13 | 2,130 | 15 | 0.71% | 2,170 | 2,220 | 2,130 | 1,198,685 |
| 2026-08-12 | 2,115 | 25 | 1.20% | 2,095 | 2,190 | 2,065 | 1,665,002 |
| 2026-08-11 | 2,090 | 0 | 0.00% | 2,050 | 2,095 | 1,996 | 917,538 |
| 2026-08-10 | 2,090 | 124 | 6.31% | 2,030 | 2,100 | 2,015 | 1,191,406 |
| 2026-08-07 | 1,966 | -44 | -2.19% | 2,045 | 2,115 | 1,941 | 1,581,258 |
| 2026-08-06 | 2,010 | -20 | -0.99% | 2,015 | 2,040 | 1,962 | 1,102,017 |
| 2026-08-05 | 2,030 | 139 | 7.35% | 1,960 | 2,055 | 1,930 | 1,629,409 |
| 2026-08-04 | 1,891 | 129 | 7.32% | 1,829 | 1,896 | 1,819 | 1,452,749 |
| 2026-08-03 | 1,762 | 34 | 1.97% | 1,710 | 1,825 | 1,690 | 994,749 |
| 2026-07-31 | 1,728 | 174 | 11.20% | 1,616 | 1,739 | 1,616 | 1,509,523 |
| 2026-07-30 | 1,554 | -15 | -0.96% | 1,515 | 1,610 | 1,513 | 1,156,251 |
| 2026-07-29 | 1,569 | -143 | -8.35% | 1,712 | 1,757 | 1,525 | 2,059,769 |