달바글로벌 [483650] KOSPI
216,500 원
전일대비:
▼
8,500
(-3.78%)
시가
222,500
고가
223,500
저가
212,000
거래량
99,024
거래대금
21,316 백만
시가총액
27,049 억
52주 최고
283,000
52주 최저
116,200
📈 주가 차트 (최근 20일)
달바글로벌
483650
120봉
💬 달바글로벌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 216,500 | -8,500 | -3.78% | 222,500 | 223,500 | 212,000 | 99,024 |
| 2026-08-20 | 225,000 | 7,000 | 3.21% | 218,500 | 226,000 | 216,000 | 121,968 |
| 2026-08-19 | 218,000 | -2,000 | -0.91% | 218,000 | 224,000 | 212,500 | 127,843 |
| 2026-08-18 | 220,000 | -8,500 | -3.72% | 224,000 | 226,000 | 219,000 | 127,746 |
| 2026-08-14 | 228,500 | -7,500 | -3.18% | 236,000 | 236,000 | 223,500 | 238,990 |
| 2026-08-13 | 236,000 | -26,000 | -9.92% | 262,500 | 281,000 | 231,000 | 629,477 |
| 2026-08-12 | 262,000 | 16,000 | 6.50% | 252,500 | 283,000 | 247,000 | 304,863 |
| 2026-08-11 | 246,000 | 4,500 | 1.86% | 250,000 | 254,500 | 241,500 | 108,430 |
| 2026-08-10 | 241,500 | -4,500 | -1.83% | 245,500 | 248,500 | 237,500 | 80,694 |
| 2026-08-07 | 246,000 | -1,000 | -0.40% | 246,000 | 260,000 | 237,000 | 100,362 |
| 2026-08-06 | 247,000 | 15,000 | 6.47% | 237,500 | 250,000 | 233,500 | 141,517 |
| 2026-08-05 | 232,000 | -7,500 | -3.13% | 236,000 | 241,500 | 230,500 | 103,468 |
| 2026-08-04 | 239,500 | 16,000 | 7.16% | 222,000 | 250,000 | 222,000 | 183,388 |
| 2026-08-03 | 223,500 | 2,500 | 1.13% | 223,500 | 227,500 | 212,500 | 112,172 |
| 2026-07-31 | 221,000 | -12,500 | -5.35% | 229,000 | 233,000 | 205,000 | 278,132 |
| 2026-07-30 | 233,500 | -31,500 | -11.89% | 265,000 | 269,500 | 231,500 | 352,925 |
| 2026-07-29 | 265,000 | 9,000 | 3.52% | 256,500 | 275,500 | 231,000 | 529,304 |
| 2026-07-28 | 256,000 | -3,500 | -1.35% | 255,000 | 260,000 | 239,500 | 232,897 |
| 2026-07-27 | 259,500 | 19,000 | 7.90% | 236,500 | 260,000 | 230,000 | 202,908 |
| 2026-07-24 | 240,500 | 500 | 0.21% | 240,000 | 255,000 | 231,000 | 111,889 |