디티앤씨알오 [383930] KOSDAQ
중견기업부
2,145 원
전일대비:
▼
170
(-7.34%)
시가
2,295
고가
2,460
저가
2,035
거래량
234,902
거래대금
526 백만
시가총액
274 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2,145 | -170 | -7.34% | 2,295 | 2,460 | 2,035 | 234,902 |
| 2026-10-22 | 2,315 | -15 | -0.64% | 2,305 | 2,450 | 2,250 | 59,518 |
| 2026-10-21 | 2,330 | -95 | -3.92% | 2,460 | 2,590 | 2,325 | 50,261 |
| 2026-10-20 | 2,425 | -115 | -4.53% | 2,535 | 2,700 | 2,400 | 61,827 |
| 2026-10-19 | 2,540 | 195 | 8.32% | 2,285 | 2,780 | 2,285 | 134,293 |
| 2026-10-16 | 2,345 | -60 | -2.49% | 2,310 | 2,555 | 2,310 | 87,260 |
| 2026-10-15 | 2,405 | -325 | -11.90% | 2,700 | 2,700 | 2,310 | 235,754 |
| 2026-10-14 | 2,730 | 220 | 8.76% | 2,575 | 2,745 | 2,415 | 164,237 |
| 2026-10-13 | 2,510 | -60 | -2.33% | 2,570 | 2,675 | 2,460 | 160,741 |
| 2026-10-12 | 2,570 | 105 | 4.26% | 2,540 | 2,800 | 2,400 | 368,006 |
| 2026-10-08 | 2,465 | 310 | 14.39% | 2,155 | 2,480 | 2,080 | 261,133 |
| 2026-10-07 | 2,155 | 237 | 12.36% | 1,942 | 2,350 | 1,910 | 383,523 |
| 2026-10-06 | 1,918 | -55 | -2.79% | 1,980 | 2,010 | 1,901 | 83,933 |
| 2026-10-02 | 1,973 | -87 | -4.22% | 2,030 | 2,085 | 1,973 | 94,248 |
| 2026-10-01 | 2,060 | 123 | 6.35% | 1,872 | 2,070 | 1,872 | 97,402 |
| 2026-09-30 | 1,937 | 48 | 2.54% | 1,880 | 1,957 | 1,813 | 57,780 |
| 2026-09-29 | 1,889 | -71 | -3.62% | 1,959 | 2,025 | 1,885 | 187,409 |
| 2026-09-28 | 1,960 | 342 | 21.14% | 1,618 | 2,070 | 1,618 | 446,648 |
| 2026-09-23 | 1,618 | -18 | -1.10% | 1,636 | 1,672 | 1,614 | 29,290 |
| 2026-09-22 | 1,636 | -27 | -1.62% | 1,663 | 1,680 | 1,636 | 21,100 |