디모아 [016670] KOSDAQ
중견기업부
2,310 원
전일대비:
▼
25
(-1.07%)
시가
2,335
고가
2,340
저가
2,230
거래량
6,317
거래대금
14 백만
시가총액
235 억
52주 최고
8,960
52주 최저
1,964
📈 주가 차트 (최근 20일)
디모아
016670
120봉
💬 디모아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,310 | -25 | -1.07% | 2,335 | 2,340 | 2,230 | 6,317 |
| 2026-08-20 | 2,335 | -20 | -0.85% | 2,355 | 2,380 | 2,325 | 4,584 |
| 2026-08-19 | 2,355 | -85 | -3.48% | 2,420 | 2,420 | 2,295 | 3,032 |
| 2026-08-18 | 2,440 | -70 | -2.79% | 2,500 | 2,500 | 2,430 | 14,599 |
| 2026-08-14 | 2,510 | -90 | -3.46% | 2,600 | 2,605 | 2,420 | 17,198 |
| 2026-08-13 | 2,600 | -40 | -1.52% | 2,640 | 2,640 | 2,535 | 3,283 |
| 2026-08-12 | 2,640 | 15 | 0.57% | 2,610 | 2,670 | 2,550 | 2,162 |
| 2026-08-11 | 2,625 | 115 | 4.58% | 2,520 | 2,650 | 2,475 | 8,051 |
| 2026-08-10 | 2,510 | -60 | -2.33% | 2,580 | 2,580 | 2,460 | 8,829 |
| 2026-08-07 | 2,570 | 0 | 0.00% | 2,575 | 2,575 | 2,500 | 3,729 |
| 2026-08-06 | 2,570 | 15 | 0.59% | 2,560 | 2,570 | 2,500 | 5,348 |
| 2026-08-05 | 2,555 | 75 | 3.02% | 2,455 | 2,570 | 2,455 | 4,751 |
| 2026-08-04 | 2,480 | 90 | 3.77% | 2,390 | 2,500 | 2,390 | 13,621 |
| 2026-08-03 | 2,390 | -30 | -1.24% | 2,360 | 2,560 | 2,360 | 6,260 |
| 2026-07-31 | 2,420 | 70 | 2.98% | 2,370 | 2,490 | 2,350 | 9,944 |
| 2026-07-30 | 2,350 | -10 | -0.42% | 2,320 | 2,350 | 2,250 | 6,732 |
| 2026-07-29 | 2,360 | -195 | -7.63% | 2,535 | 2,535 | 2,100 | 24,840 |
| 2026-07-28 | 2,555 | -75 | -2.85% | 2,615 | 2,615 | 2,370 | 11,524 |
| 2026-07-27 | 2,630 | -50 | -1.87% | 2,680 | 2,720 | 2,535 | 25,998 |
| 2026-07-24 | 2,680 | -10 | -0.37% | 2,690 | 2,710 | 2,525 | 5,903 |