디와이 [013570] KOSPI
4,180 원
전일대비:
▼
55
(-1.30%)
시가
4,235
고가
4,235
저가
4,150
거래량
30,451
거래대금
127 백만
시가총액
1,100 억
52주 최고
5,640
52주 최저
3,615
📈 주가 차트 (최근 20일)
디와이
013570
120봉
💬 디와이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,180 | -55 | -1.30% | 4,235 | 4,235 | 4,150 | 30,451 |
| 2026-08-20 | 4,235 | -30 | -0.70% | 4,265 | 4,310 | 4,235 | 36,586 |
| 2026-08-19 | 4,265 | -145 | -3.29% | 4,400 | 4,400 | 4,240 | 99,570 |
| 2026-08-18 | 4,410 | -100 | -2.22% | 4,520 | 4,550 | 4,410 | 65,331 |
| 2026-08-14 | 4,510 | 275 | 6.49% | 4,330 | 4,535 | 4,290 | 251,261 |
| 2026-08-13 | 4,235 | 0 | 0.00% | 4,235 | 4,260 | 4,180 | 50,275 |
| 2026-08-12 | 4,235 | -35 | -0.82% | 4,235 | 4,330 | 4,205 | 46,876 |
| 2026-08-11 | 4,270 | 55 | 1.30% | 4,215 | 4,325 | 4,215 | 69,300 |
| 2026-08-10 | 4,215 | 80 | 1.93% | 4,125 | 4,245 | 4,035 | 41,269 |
| 2026-08-07 | 4,135 | -35 | -0.84% | 4,170 | 4,220 | 4,090 | 117,541 |
| 2026-08-06 | 4,170 | -5 | -0.12% | 4,150 | 4,200 | 4,120 | 31,132 |
| 2026-08-05 | 4,175 | -20 | -0.48% | 4,235 | 4,235 | 4,155 | 60,723 |
| 2026-08-04 | 4,195 | 50 | 1.21% | 4,180 | 4,230 | 4,120 | 70,172 |
| 2026-08-03 | 4,145 | -30 | -0.72% | 4,175 | 4,230 | 4,060 | 33,044 |
| 2026-07-31 | 4,175 | 275 | 7.05% | 3,905 | 4,200 | 3,905 | 143,005 |
| 2026-07-30 | 3,900 | 85 | 2.23% | 3,710 | 3,990 | 3,710 | 109,235 |
| 2026-07-29 | 3,815 | -10 | -0.26% | 3,830 | 3,835 | 3,630 | 366,426 |
| 2026-07-28 | 3,825 | -10 | -0.26% | 3,760 | 3,855 | 3,735 | 303,888 |
| 2026-07-27 | 3,835 | 30 | 0.79% | 3,805 | 3,860 | 3,760 | 56,809 |
| 2026-07-24 | 3,805 | -50 | -1.30% | 3,825 | 3,870 | 3,740 | 70,100 |