DL이앤씨 [375500] KOSPI
68,200 원
전일대비:
▼
3,000
(-4.21%)
시가
70,100
고가
71,000
저가
67,800
거래량
224,404
거래대금
15,420 백만
시가총액
26,389 억
52주 최고
106,600
52주 최저
38,450
📈 주가 차트 (최근 20일)
DL이앤씨
375500
120봉
💬 DL이앤씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 68,200 | -3,000 | -4.21% | 70,100 | 71,000 | 67,800 | 224,404 |
| 2026-08-20 | 71,200 | -600 | -0.84% | 71,800 | 74,300 | 70,700 | 229,085 |
| 2026-08-19 | 71,800 | 1,200 | 1.70% | 67,400 | 73,300 | 66,700 | 335,839 |
| 2026-08-18 | 70,600 | -3,200 | -4.34% | 73,900 | 75,200 | 69,800 | 287,918 |
| 2026-08-14 | 73,800 | 300 | 0.41% | 74,700 | 76,400 | 72,800 | 217,727 |
| 2026-08-13 | 73,500 | -200 | -0.27% | 74,700 | 76,500 | 72,600 | 391,186 |
| 2026-08-12 | 73,700 | 700 | 0.96% | 73,200 | 74,700 | 72,500 | 216,517 |
| 2026-08-11 | 73,000 | 100 | 0.14% | 72,900 | 75,700 | 72,500 | 315,861 |
| 2026-08-10 | 72,900 | 900 | 1.25% | 72,100 | 73,500 | 70,900 | 212,506 |
| 2026-08-07 | 72,000 | -100 | -0.14% | 72,200 | 73,700 | 70,400 | 320,128 |
| 2026-08-06 | 72,100 | 1,200 | 1.69% | 71,100 | 73,600 | 70,300 | 399,379 |
| 2026-08-05 | 70,900 | 4,900 | 7.42% | 67,700 | 71,000 | 65,900 | 462,885 |
| 2026-08-04 | 66,000 | 4,800 | 7.84% | 60,700 | 66,200 | 60,700 | 362,506 |
| 2026-08-03 | 61,200 | 2,700 | 4.62% | 58,100 | 62,800 | 57,300 | 360,013 |
| 2026-07-31 | 58,500 | 4,400 | 8.13% | 56,300 | 59,100 | 55,000 | 390,467 |
| 2026-07-30 | 54,100 | 1,700 | 3.24% | 49,850 | 56,500 | 49,850 | 347,845 |
| 2026-07-29 | 52,400 | -5,100 | -8.87% | 58,000 | 58,400 | 49,300 | 462,942 |
| 2026-07-28 | 57,500 | -6,400 | -10.02% | 62,200 | 62,200 | 56,700 | 277,538 |
| 2026-07-27 | 63,900 | 700 | 1.11% | 64,700 | 66,900 | 63,700 | 298,876 |
| 2026-07-24 | 63,200 | -2,600 | -3.95% | 64,300 | 67,100 | 62,900 | 281,260 |