DKME [015590] KOSPI
2,165 원
전일대비:
0
(0.00%)
시가
2,105
고가
2,265
저가
2,105
거래량
33,609
거래대금
73 백만
시가총액
1,156 억
52주 최고
4,260
52주 최저
0
📈 주가 차트 (최근 20일)
DKME
015590
120봉
💬 DKME 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,165 | 0 | 0.00% | 2,105 | 2,265 | 2,105 | 33,609 |
| 2026-10-13 | 2,165 | 35 | 1.64% | 2,065 | 2,190 | 2,065 | 58,969 |
| 2026-10-12 | 2,130 | -85 | -3.84% | 2,205 | 2,280 | 2,130 | 49,273 |
| 2026-10-08 | 2,215 | 25 | 1.14% | 2,240 | 2,255 | 2,150 | 38,291 |
| 2026-10-07 | 2,190 | -125 | -5.40% | 2,310 | 2,320 | 2,190 | 119,748 |
| 2026-10-06 | 2,315 | -80 | -3.34% | 2,380 | 2,410 | 2,205 | 126,272 |
| 2026-10-02 | 2,395 | -15 | -0.62% | 2,425 | 2,440 | 2,350 | 139,399 |
| 2026-10-01 | 2,410 | 130 | 5.70% | 2,280 | 2,425 | 2,225 | 156,188 |
| 2026-09-30 | 2,280 | 145 | 6.79% | 2,140 | 2,285 | 2,140 | 74,837 |
| 2026-09-29 | 2,135 | 35 | 1.67% | 2,090 | 2,150 | 2,035 | 65,018 |
| 2026-09-28 | 2,100 | -10 | -0.47% | 2,095 | 2,240 | 2,080 | 93,494 |
| 2026-09-23 | 2,110 | 0 | 0.00% | 2,110 | 2,155 | 2,060 | 72,259 |
| 2026-09-22 | 2,110 | -105 | -4.74% | 2,215 | 2,285 | 2,100 | 120,721 |
| 2026-09-21 | 2,215 | 20 | 0.91% | 2,220 | 2,270 | 2,115 | 129,887 |
| 2026-09-18 | 2,195 | 90 | 4.28% | 2,105 | 2,220 | 2,090 | 114,727 |
| 2026-09-17 | 2,105 | -30 | -1.41% | 2,115 | 2,160 | 2,065 | 48,209 |
| 2026-09-16 | 2,135 | 55 | 2.64% | 2,095 | 2,155 | 2,000 | 121,920 |
| 2026-09-15 | 2,080 | 45 | 2.21% | 2,035 | 2,140 | 2,000 | 82,460 |
| 2026-09-14 | 2,035 | 176 | 9.47% | 1,859 | 2,225 | 1,859 | 370,704 |
| 2026-09-11 | 1,859 | 9 | 0.49% | 1,851 | 1,881 | 1,800 | 69,565 |