다스코 [058730] KOSPI
3,080 원
전일대비:
▼
105
(-3.30%)
시가
3,185
고가
3,250
저가
3,050
거래량
585,217
거래대금
1,826 백만
시가총액
624 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,080 | -105 | -3.30% | 3,185 | 3,250 | 3,050 | 585,217 |
| 2026-08-21 | 3,185 | -375 | -10.53% | 3,500 | 3,715 | 3,150 | 2,618,368 |
| 2026-08-20 | 3,560 | 195 | 5.79% | 3,410 | 3,960 | 3,390 | 7,384,243 |
| 2026-08-19 | 3,365 | -185 | -5.21% | 3,455 | 3,535 | 3,350 | 561,942 |
| 2026-08-18 | 3,550 | -120 | -3.27% | 3,700 | 3,750 | 3,540 | 876,428 |
| 2026-08-14 | 3,670 | -25 | -0.68% | 3,750 | 3,800 | 3,615 | 783,516 |
| 2026-08-13 | 3,695 | -95 | -2.51% | 3,840 | 3,940 | 3,685 | 1,725,111 |
| 2026-08-12 | 3,790 | 140 | 3.84% | 3,645 | 4,245 | 3,560 | 9,613,016 |
| 2026-08-11 | 3,650 | 340 | 10.27% | 3,310 | 3,960 | 3,260 | 9,739,045 |
| 2026-08-10 | 3,310 | 10 | 0.30% | 3,300 | 3,390 | 3,250 | 877,917 |
| 2026-08-07 | 3,300 | 40 | 1.23% | 3,280 | 3,500 | 3,165 | 1,977,570 |
| 2026-08-06 | 3,260 | 40 | 1.24% | 3,200 | 3,330 | 3,145 | 1,038,340 |
| 2026-08-05 | 3,220 | 25 | 0.78% | 3,250 | 3,370 | 3,195 | 1,389,920 |
| 2026-08-04 | 3,195 | 210 | 7.04% | 3,040 | 3,285 | 3,040 | 1,591,564 |
| 2026-08-03 | 2,985 | -75 | -2.45% | 3,070 | 3,190 | 2,975 | 804,139 |
| 2026-07-31 | 3,060 | 70 | 2.34% | 3,095 | 3,255 | 3,035 | 1,438,428 |
| 2026-07-30 | 2,990 | 15 | 0.50% | 3,100 | 3,560 | 2,990 | 5,056,269 |
| 2026-07-29 | 2,975 | -255 | -7.89% | 3,280 | 3,380 | 2,850 | 1,273,997 |
| 2026-07-28 | 3,230 | -320 | -9.01% | 3,380 | 3,490 | 3,180 | 1,413,104 |
| 2026-07-27 | 3,550 | -125 | -3.40% | 3,675 | 3,910 | 3,450 | 2,337,310 |