다올투자증권 [030210] KOSPI
3,745 원
전일대비:
▼
55
(-1.45%)
시가
3,775
고가
3,855
저가
3,730
거래량
58,362
거래대금
221 백만
시가총액
2,281 억
52주 최고
5,740
52주 최저
3,005
📈 주가 차트 (최근 20일)
다올투자증권
030210
120봉
💬 다올투자증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,745 | -55 | -1.45% | 3,775 | 3,855 | 3,730 | 58,362 |
| 2026-10-13 | 3,800 | -60 | -1.55% | 3,830 | 3,880 | 3,700 | 139,565 |
| 2026-10-12 | 3,860 | -70 | -1.78% | 3,965 | 3,965 | 3,855 | 79,045 |
| 2026-10-08 | 3,930 | -35 | -0.88% | 3,915 | 4,015 | 3,885 | 181,712 |
| 2026-10-07 | 3,965 | 50 | 1.28% | 3,865 | 3,980 | 3,865 | 109,010 |
| 2026-10-06 | 3,915 | 30 | 0.77% | 3,855 | 3,950 | 3,855 | 45,787 |
| 2026-10-02 | 3,885 | 45 | 1.17% | 3,835 | 3,885 | 3,805 | 33,097 |
| 2026-10-01 | 3,840 | 30 | 0.79% | 3,810 | 3,870 | 3,810 | 19,517 |
| 2026-09-30 | 3,810 | -125 | -3.18% | 3,900 | 3,935 | 3,770 | 112,697 |
| 2026-09-29 | 3,935 | -30 | -0.76% | 3,970 | 3,970 | 3,860 | 60,161 |
| 2026-09-28 | 3,965 | 60 | 1.54% | 3,905 | 3,980 | 3,830 | 100,761 |
| 2026-09-23 | 3,905 | 55 | 1.43% | 3,855 | 3,960 | 3,805 | 86,752 |
| 2026-09-22 | 3,850 | 10 | 0.26% | 3,860 | 3,890 | 3,835 | 32,762 |
| 2026-09-21 | 3,840 | 80 | 2.13% | 3,785 | 3,865 | 3,750 | 60,578 |
| 2026-09-18 | 3,760 | -110 | -2.84% | 3,875 | 3,900 | 3,740 | 60,571 |
| 2026-09-17 | 3,870 | -45 | -1.15% | 3,915 | 3,945 | 3,865 | 40,542 |
| 2026-09-16 | 3,915 | -75 | -1.88% | 4,020 | 4,020 | 3,875 | 148,617 |
| 2026-09-15 | 3,990 | -65 | -1.60% | 4,080 | 4,080 | 3,990 | 61,646 |
| 2026-09-14 | 4,055 | 5 | 0.12% | 4,050 | 4,085 | 4,010 | 83,750 |
| 2026-09-11 | 4,050 | 40 | 1.00% | 4,025 | 4,115 | 3,980 | 142,397 |