닷밀 [464580] KOSDAQ
기술성장기업부
1,523 원
전일대비:
▲
3
(0.20%)
시가
1,516
고가
1,530
저가
1,400
거래량
6,871
거래대금
10 백만
시가총액
280 억
52주 최고
3,110
52주 최저
1,220
📈 주가 차트 (최근 20일)
닷밀
464580
120봉
💬 닷밀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,523 | 3 | 0.20% | 1,516 | 1,530 | 1,400 | 6,871 |
| 2026-10-22 | 1,520 | -1 | -0.07% | 1,521 | 1,521 | 1,482 | 6,337 |
| 2026-10-21 | 1,521 | -8 | -0.52% | 1,533 | 1,600 | 1,500 | 8,475 |
| 2026-10-20 | 1,529 | 0 | 0.00% | 1,494 | 1,542 | 1,493 | 5,604 |
| 2026-10-19 | 1,529 | 4 | 0.26% | 1,402 | 1,538 | 1,402 | 1,917 |
| 2026-10-16 | 1,525 | 27 | 1.80% | 1,492 | 1,525 | 1,422 | 9,104 |
| 2026-10-15 | 1,498 | -107 | -6.67% | 1,485 | 1,541 | 1,470 | 45,968 |
| 2026-10-14 | 1,605 | -6 | -0.37% | 1,599 | 1,620 | 1,576 | 10,239 |
| 2026-10-13 | 1,611 | -5 | -0.31% | 1,587 | 1,631 | 1,510 | 16,388 |
| 2026-10-12 | 1,616 | -5 | -0.31% | 1,643 | 1,644 | 1,581 | 21,097 |
| 2026-10-08 | 1,621 | 1 | 0.06% | 1,635 | 1,635 | 1,576 | 2,607 |
| 2026-10-07 | 1,620 | -12 | -0.74% | 1,632 | 1,639 | 1,600 | 3,976 |
| 2026-10-06 | 1,632 | -6 | -0.37% | 1,638 | 1,638 | 1,595 | 4,971 |
| 2026-10-02 | 1,638 | 23 | 1.42% | 1,615 | 1,644 | 1,589 | 5,931 |
| 2026-10-01 | 1,615 | 4 | 0.25% | 1,623 | 1,690 | 1,614 | 19,928 |
| 2026-09-30 | 1,611 | 67 | 4.34% | 1,544 | 1,665 | 1,533 | 67,372 |
| 2026-09-29 | 1,544 | 50 | 3.35% | 1,500 | 1,551 | 1,478 | 14,256 |
| 2026-09-28 | 1,494 | -4 | -0.27% | 1,504 | 1,509 | 1,414 | 62,350 |
| 2026-09-23 | 1,498 | 0 | 0.00% | 1,486 | 1,525 | 1,478 | 19,363 |
| 2026-09-22 | 1,498 | -31 | -2.03% | 1,560 | 1,560 | 1,483 | 13,634 |