데이원컴퍼니 [373160] KOSDAQ
기술성장기업부
2,870 원
전일대비:
▲
5
(0.17%)
시가
2,860
고가
2,870
저가
2,810
거래량
2,671
거래대금
8 백만
시가총액
396 억
52주 최고
6,770
52주 최저
2,390
📈 주가 차트 (최근 20일)
데이원컴퍼니
373160
120봉
💬 데이원컴퍼니 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,870 | 5 | 0.17% | 2,860 | 2,870 | 2,810 | 2,671 |
| 2026-08-21 | 2,865 | -40 | -1.38% | 2,865 | 2,890 | 2,840 | 2,070 |
| 2026-08-20 | 2,905 | -30 | -1.02% | 2,915 | 2,915 | 2,840 | 1,406 |
| 2026-08-19 | 2,935 | -20 | -0.68% | 2,955 | 2,965 | 2,895 | 3,884 |
| 2026-08-18 | 2,955 | -85 | -2.80% | 2,925 | 3,120 | 2,925 | 5,617 |
| 2026-08-14 | 3,040 | -25 | -0.82% | 3,035 | 3,090 | 3,035 | 12,665 |
| 2026-08-13 | 3,065 | 25 | 0.82% | 3,040 | 3,205 | 2,980 | 9,316 |
| 2026-08-12 | 3,040 | -45 | -1.46% | 3,085 | 3,230 | 2,980 | 3,800 |
| 2026-08-11 | 3,085 | -120 | -3.74% | 3,255 | 3,265 | 3,085 | 12,767 |
| 2026-08-10 | 3,205 | 10 | 0.31% | 3,195 | 3,280 | 3,170 | 2,114 |
| 2026-08-07 | 3,195 | 20 | 0.63% | 3,175 | 3,205 | 3,175 | 2,357 |
| 2026-08-06 | 3,175 | 10 | 0.32% | 3,140 | 3,500 | 3,140 | 7,842 |
| 2026-08-05 | 3,165 | 110 | 3.60% | 3,070 | 3,170 | 3,065 | 5,181 |
| 2026-08-04 | 3,055 | 175 | 6.08% | 2,790 | 3,060 | 2,790 | 3,186 |
| 2026-08-03 | 2,880 | 125 | 4.54% | 2,755 | 2,995 | 2,755 | 2,673 |
| 2026-07-31 | 2,755 | 60 | 2.23% | 2,700 | 2,755 | 2,655 | 6,861 |
| 2026-07-30 | 2,695 | -180 | -6.26% | 2,390 | 2,845 | 2,390 | 7,790 |
| 2026-07-29 | 2,875 | -60 | -2.04% | 2,850 | 2,935 | 2,760 | 5,704 |
| 2026-07-28 | 2,935 | -415 | -12.39% | 3,350 | 3,350 | 2,935 | 1,571 |
| 2026-07-27 | 3,350 | -50 | -1.47% | 3,370 | 3,475 | 3,310 | 1,006 |