디케이티 [290550] KOSDAQ
우량기업부
15,700 원
전일대비:
▼
100
(-0.63%)
시가
15,700
고가
16,290
저가
15,220
거래량
432,713
거래대금
6,747 백만
시가총액
3,140 억
52주 최고
34,950
52주 최저
6,660
📈 주가 차트 (최근 20일)
디케이티
290550
120봉
💬 디케이티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 15,700 | -100 | -0.63% | 15,700 | 16,290 | 15,220 | 432,713 |
| 2026-08-25 | 15,800 | -320 | -1.99% | 15,970 | 15,990 | 14,380 | 411,012 |
| 2026-08-24 | 16,120 | 270 | 1.70% | 15,850 | 18,740 | 15,520 | 1,430,082 |
| 2026-08-21 | 15,850 | -1,150 | -6.76% | 16,900 | 16,960 | 15,520 | 303,665 |
| 2026-08-20 | 17,000 | -710 | -4.01% | 17,900 | 18,200 | 16,900 | 350,097 |
| 2026-08-19 | 17,710 | -870 | -4.68% | 18,270 | 18,700 | 17,620 | 297,179 |
| 2026-08-18 | 18,580 | -1,400 | -7.01% | 20,100 | 20,300 | 18,360 | 365,083 |
| 2026-08-14 | 19,980 | 100 | 0.50% | 19,880 | 20,150 | 19,200 | 188,980 |
| 2026-08-13 | 19,880 | 280 | 1.43% | 20,000 | 20,350 | 19,190 | 240,676 |
| 2026-08-12 | 19,600 | -1,000 | -4.85% | 21,000 | 21,250 | 19,560 | 289,589 |
| 2026-08-11 | 20,600 | 1,760 | 9.34% | 19,910 | 20,900 | 18,510 | 540,751 |
| 2026-08-10 | 18,840 | 1,440 | 8.28% | 17,400 | 18,880 | 17,270 | 275,927 |
| 2026-08-07 | 17,400 | -330 | -1.86% | 18,090 | 18,090 | 16,290 | 332,185 |
| 2026-08-06 | 17,730 | -660 | -3.59% | 18,050 | 18,450 | 17,120 | 279,354 |
| 2026-08-05 | 18,390 | 220 | 1.21% | 18,210 | 18,410 | 16,390 | 522,334 |
| 2026-08-04 | 18,170 | 260 | 1.45% | 19,520 | 20,000 | 17,360 | 252,029 |
| 2026-08-03 | 17,910 | 610 | 3.53% | 17,100 | 18,620 | 16,520 | 260,948 |
| 2026-07-31 | 17,300 | 2,890 | 20.06% | 15,630 | 17,500 | 15,480 | 325,912 |
| 2026-07-30 | 14,410 | -990 | -6.43% | 14,860 | 15,750 | 13,760 | 423,106 |
| 2026-07-29 | 15,400 | -2,880 | -15.75% | 18,810 | 18,900 | 14,180 | 583,306 |