달바글로벌 [483650] KOSPI
151,600 원
전일대비:
▼
12,400
(-7.56%)
시가
163,200
고가
163,500
저가
150,800
거래량
155,052
거래대금
23,978 백만
시가총액
18,991 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 151,600 | -12,400 | -7.56% | 163,200 | 163,500 | 150,800 | 155,052 |
| 2026-10-22 | 164,000 | -3,400 | -2.03% | 165,000 | 168,900 | 163,200 | 52,998 |
| 2026-10-21 | 167,400 | 4,800 | 2.95% | 163,200 | 168,600 | 162,100 | 56,493 |
| 2026-10-20 | 162,600 | -7,000 | -4.13% | 168,500 | 172,000 | 161,100 | 73,582 |
| 2026-10-19 | 169,600 | -2,300 | -1.34% | 172,000 | 174,400 | 165,900 | 49,480 |
| 2026-10-16 | 171,900 | 13,200 | 8.32% | 160,200 | 174,900 | 160,200 | 172,331 |
| 2026-10-15 | 158,700 | -5,800 | -3.53% | 155,800 | 165,500 | 155,500 | 111,529 |
| 2026-10-14 | 164,500 | 7,300 | 4.64% | 158,000 | 167,500 | 157,600 | 199,517 |
| 2026-10-13 | 157,200 | -14,500 | -8.44% | 167,000 | 171,700 | 155,500 | 201,086 |
| 2026-10-12 | 171,700 | -3,300 | -1.89% | 173,400 | 177,400 | 171,500 | 85,216 |
| 2026-10-08 | 175,000 | -7,800 | -4.27% | 181,000 | 183,000 | 170,850 | 123,043 |
| 2026-10-07 | 182,800 | -100 | -0.05% | 184,700 | 190,900 | 181,100 | 128,530 |
| 2026-10-06 | 182,900 | -200 | -0.11% | 183,400 | 188,000 | 177,700 | 96,853 |
| 2026-10-02 | 183,100 | -900 | -0.49% | 184,700 | 186,200 | 181,000 | 57,269 |
| 2026-10-01 | 184,000 | -2,600 | -1.39% | 185,200 | 188,000 | 182,000 | 63,175 |
| 2026-09-30 | 186,600 | -2,300 | -1.22% | 189,200 | 191,100 | 185,500 | 74,311 |
| 2026-09-29 | 188,900 | 5,100 | 2.77% | 185,500 | 188,900 | 181,100 | 105,771 |
| 2026-09-28 | 183,800 | 1,700 | 0.93% | 182,200 | 189,800 | 180,600 | 83,378 |
| 2026-09-23 | 182,100 | 2,900 | 1.62% | 179,000 | 189,000 | 178,100 | 164,776 |
| 2026-09-22 | 179,200 | -3,900 | -2.13% | 182,500 | 184,500 | 177,700 | 141,383 |