다스코 [058730] KOSPI
2,940 원
전일대비:
▼
155
(-5.01%)
시가
2,940
고가
3,065
저가
2,885
거래량
595,400
거래대금
1,761 백만
시가총액
595 억
52주 최고
5,800
52주 최저
2,270
📈 주가 차트 (최근 20일)
다스코
058730
120봉
💬 다스코 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2,940 | -155 | -5.01% | 2,940 | 3,065 | 2,885 | 595,400 |
| 2026-10-14 | 3,095 | -115 | -3.58% | 3,225 | 3,305 | 3,020 | 1,025,082 |
| 2026-10-13 | 3,210 | -165 | -4.89% | 3,385 | 3,715 | 3,175 | 7,911,524 |
| 2026-10-12 | 3,375 | 265 | 8.52% | 3,130 | 3,750 | 3,130 | 10,294,808 |
| 2026-10-08 | 3,110 | -30 | -0.96% | 3,130 | 3,170 | 3,065 | 154,623 |
| 2026-10-07 | 3,140 | -55 | -1.72% | 3,220 | 3,230 | 3,110 | 176,385 |
| 2026-10-06 | 3,195 | 15 | 0.47% | 3,190 | 3,245 | 3,170 | 194,186 |
| 2026-10-02 | 3,180 | 35 | 1.11% | 3,155 | 3,235 | 3,110 | 158,155 |
| 2026-10-01 | 3,145 | 20 | 0.64% | 3,125 | 3,165 | 3,080 | 211,514 |
| 2026-09-30 | 3,125 | -15 | -0.48% | 3,150 | 3,195 | 3,125 | 196,056 |
| 2026-09-29 | 3,140 | -125 | -3.83% | 3,245 | 3,260 | 3,080 | 303,797 |
| 2026-09-28 | 3,265 | 65 | 2.03% | 3,225 | 3,295 | 3,170 | 244,596 |
| 2026-09-23 | 3,200 | 30 | 0.95% | 3,200 | 3,225 | 3,170 | 186,161 |
| 2026-09-22 | 3,170 | 15 | 0.48% | 3,160 | 3,235 | 3,155 | 253,607 |
| 2026-09-21 | 3,155 | -85 | -2.62% | 3,220 | 3,250 | 3,155 | 240,225 |
| 2026-09-18 | 3,240 | 15 | 0.47% | 3,245 | 3,320 | 3,215 | 340,311 |
| 2026-09-17 | 3,225 | -10 | -0.31% | 3,250 | 3,270 | 3,170 | 226,648 |
| 2026-09-16 | 3,235 | -60 | -1.82% | 3,335 | 3,390 | 3,200 | 399,431 |
| 2026-09-15 | 3,295 | -15 | -0.45% | 3,265 | 3,390 | 3,265 | 253,348 |
| 2026-09-14 | 3,310 | -5 | -0.15% | 3,275 | 3,400 | 3,275 | 339,793 |