다산디엠씨 [208860] KOSDAQ
벤처기업부
1,270 원
전일대비:
▲
1
(0.08%)
시가
1,269
고가
1,316
저가
1,180
거래량
93,792
거래대금
115 백만
시가총액
431 억
52주 최고
2,520
52주 최저
800
📈 주가 차트 (최근 20일)
다산디엠씨
208860
120봉
💬 다산디엠씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,270 | 1 | 0.08% | 1,269 | 1,316 | 1,180 | 93,792 |
| 2026-08-24 | 1,269 | 114 | 9.87% | 1,158 | 1,400 | 1,140 | 360,582 |
| 2026-08-21 | 1,155 | 24 | 2.12% | 1,095 | 1,165 | 1,095 | 85,296 |
| 2026-08-20 | 1,131 | 59 | 5.50% | 1,072 | 1,134 | 1,030 | 67,814 |
| 2026-08-19 | 1,072 | 48 | 4.69% | 1,013 | 1,100 | 987 | 147,886 |
| 2026-08-18 | 1,024 | 6 | 0.59% | 1,009 | 1,030 | 988 | 119,667 |
| 2026-08-14 | 1,018 | 18 | 1.80% | 1,000 | 1,030 | 977 | 85,695 |
| 2026-08-13 | 1,000 | -4 | -0.40% | 999 | 1,007 | 991 | 58,137 |
| 2026-08-12 | 1,004 | 4 | 0.40% | 1,014 | 1,014 | 965 | 91,443 |
| 2026-08-11 | 1,000 | -4 | -0.40% | 997 | 1,015 | 997 | 23,147 |
| 2026-08-10 | 1,004 | 4 | 0.40% | 988 | 1,010 | 978 | 76,600 |
| 2026-08-07 | 1,000 | -3 | -0.30% | 1,001 | 1,003 | 966 | 59,718 |
| 2026-08-06 | 1,003 | 8 | 0.80% | 995 | 1,006 | 993 | 63,310 |
| 2026-08-05 | 995 | 93 | 10.31% | 929 | 1,015 | 917 | 134,877 |
| 2026-08-04 | 902 | 12 | 1.35% | 891 | 934 | 891 | 11,657 |
| 2026-08-03 | 890 | 0 | 0.00% | 920 | 920 | 860 | 42,854 |
| 2026-07-31 | 890 | 44 | 5.20% | 846 | 917 | 801 | 38,856 |
| 2026-07-30 | 846 | -85 | -9.13% | 931 | 931 | 838 | 45,496 |
| 2026-07-29 | 931 | -68 | -6.81% | 990 | 991 | 861 | 65,652 |
| 2026-07-28 | 999 | 37 | 3.85% | 954 | 999 | 844 | 176,970 |