디티앤씨알오 [383930] KOSDAQ
중견기업부
1,669 원
전일대비:
▼
31
(-1.82%)
시가
1,739
고가
1,739
저가
1,490
거래량
81,068
거래대금
128 백만
시가총액
213 억
52주 최고
4,115
52주 최저
1,430
📈 주가 차트 (최근 20일)
디티앤씨알오
383930
120봉
💬 디티앤씨알오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,669 | -31 | -1.82% | 1,739 | 1,739 | 1,490 | 81,068 |
| 2026-08-20 | 1,700 | 18 | 1.07% | 1,739 | 1,739 | 1,675 | 12,217 |
| 2026-08-19 | 1,682 | -48 | -2.77% | 1,714 | 1,791 | 1,660 | 23,398 |
| 2026-08-18 | 1,730 | -99 | -5.41% | 1,828 | 1,828 | 1,712 | 72,970 |
| 2026-08-14 | 1,829 | -20 | -1.08% | 1,858 | 1,858 | 1,776 | 17,491 |
| 2026-08-13 | 1,849 | 0 | 0.00% | 1,849 | 1,879 | 1,800 | 13,143 |
| 2026-08-12 | 1,849 | 1 | 0.05% | 1,847 | 1,874 | 1,774 | 24,836 |
| 2026-08-11 | 1,848 | 9 | 0.49% | 1,880 | 1,880 | 1,829 | 14,107 |
| 2026-08-10 | 1,839 | -1 | -0.05% | 1,841 | 1,876 | 1,788 | 18,378 |
| 2026-08-07 | 1,840 | 60 | 3.37% | 1,792 | 1,897 | 1,792 | 30,177 |
| 2026-08-06 | 1,780 | -63 | -3.42% | 1,843 | 1,861 | 1,775 | 10,321 |
| 2026-08-05 | 1,843 | 21 | 1.15% | 1,880 | 1,880 | 1,781 | 19,523 |
| 2026-08-04 | 1,822 | 146 | 8.71% | 1,663 | 1,870 | 1,663 | 44,514 |
| 2026-08-03 | 1,676 | 14 | 0.84% | 1,662 | 1,706 | 1,602 | 19,826 |
| 2026-07-31 | 1,662 | 104 | 6.68% | 1,545 | 1,685 | 1,500 | 26,131 |
| 2026-07-30 | 1,558 | -28 | -1.77% | 1,580 | 1,615 | 1,490 | 33,449 |
| 2026-07-29 | 1,586 | -118 | -6.92% | 1,704 | 1,743 | 1,530 | 36,799 |
| 2026-07-28 | 1,704 | -58 | -3.29% | 1,771 | 1,799 | 1,627 | 34,823 |
| 2026-07-27 | 1,762 | 72 | 4.26% | 1,691 | 1,785 | 1,691 | 17,517 |
| 2026-07-24 | 1,690 | -95 | -5.32% | 1,799 | 1,799 | 1,685 | 35,489 |