디와이 [013570] KOSPI
3,970 원
전일대비:
▼
40
(-1.00%)
시가
4,030
고가
4,045
저가
3,930
거래량
29,479
거래대금
118 백만
시가총액
1,045 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,970 | -40 | -1.00% | 4,030 | 4,045 | 3,930 | 29,479 |
| 2026-10-13 | 4,010 | 0 | 0.00% | 4,020 | 4,020 | 3,880 | 47,652 |
| 2026-10-12 | 4,010 | -135 | -3.26% | 4,115 | 4,145 | 4,010 | 27,868 |
| 2026-10-08 | 4,145 | -25 | -0.60% | 4,200 | 4,200 | 4,095 | 17,531 |
| 2026-10-07 | 4,170 | -20 | -0.48% | 4,210 | 4,210 | 4,150 | 13,430 |
| 2026-10-06 | 4,190 | 0 | 0.00% | 4,240 | 4,240 | 4,155 | 19,783 |
| 2026-10-02 | 4,190 | 10 | 0.24% | 4,200 | 4,200 | 4,135 | 26,925 |
| 2026-10-01 | 4,180 | 40 | 0.97% | 4,200 | 4,200 | 4,075 | 38,113 |
| 2026-09-30 | 4,140 | -20 | -0.48% | 4,190 | 4,190 | 4,115 | 16,340 |
| 2026-09-29 | 4,160 | -10 | -0.24% | 4,145 | 4,175 | 4,110 | 6,792 |
| 2026-09-28 | 4,170 | 15 | 0.36% | 4,185 | 4,185 | 4,110 | 26,670 |
| 2026-09-23 | 4,155 | 10 | 0.24% | 4,155 | 4,180 | 4,110 | 16,694 |
| 2026-09-22 | 4,145 | 25 | 0.61% | 4,190 | 4,190 | 4,105 | 26,487 |
| 2026-09-21 | 4,120 | 0 | 0.00% | 4,120 | 4,147 | 4,080 | 39,377 |
| 2026-09-18 | 4,120 | -60 | -1.44% | 4,200 | 4,200 | 4,095 | 77,914 |
| 2026-09-17 | 4,180 | 0 | 0.00% | 4,180 | 4,200 | 4,115 | 45,565 |
| 2026-09-16 | 4,180 | -45 | -1.07% | 4,260 | 4,260 | 4,165 | 18,548 |
| 2026-09-15 | 4,225 | -10 | -0.24% | 4,285 | 4,310 | 4,175 | 100,010 |
| 2026-09-14 | 4,235 | -105 | -2.42% | 4,340 | 4,340 | 4,205 | 33,650 |
| 2026-09-11 | 4,340 | -10 | -0.23% | 4,400 | 4,400 | 4,275 | 15,280 |