DSR제강 [069730] KOSPI
5,450 원
전일대비:
0
(0.00%)
시가
5,450
고가
5,740
저가
5,360
거래량
17,773
거래대금
97 백만
시가총액
785 억
52주 최고
6,150
52주 최저
3,325
📈 주가 차트 (최근 20일)
DSR제강
069730
120봉
💬 DSR제강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,450 | 0 | 0.00% | 5,450 | 5,740 | 5,360 | 17,773 |
| 2026-08-21 | 5,450 | -120 | -2.15% | 5,500 | 5,540 | 5,370 | 30,049 |
| 2026-08-20 | 5,570 | -190 | -3.30% | 5,690 | 5,690 | 5,460 | 62,522 |
| 2026-08-19 | 5,760 | -60 | -1.03% | 5,780 | 5,900 | 5,610 | 28,575 |
| 2026-08-18 | 5,820 | -150 | -2.51% | 5,950 | 5,960 | 5,670 | 104,404 |
| 2026-08-14 | 5,970 | 80 | 1.36% | 5,890 | 6,050 | 5,840 | 136,169 |
| 2026-08-13 | 5,890 | -60 | -1.01% | 5,950 | 6,010 | 5,840 | 31,841 |
| 2026-08-12 | 5,950 | -40 | -0.67% | 5,990 | 6,005 | 5,840 | 33,019 |
| 2026-08-11 | 5,990 | 130 | 2.22% | 5,790 | 6,040 | 5,790 | 42,227 |
| 2026-08-10 | 5,860 | -30 | -0.51% | 5,930 | 5,970 | 5,780 | 31,057 |
| 2026-08-07 | 5,890 | 200 | 3.51% | 5,690 | 6,150 | 5,640 | 174,609 |
| 2026-08-06 | 5,690 | 10 | 0.18% | 5,630 | 5,720 | 5,600 | 8,094 |
| 2026-08-05 | 5,680 | 190 | 3.46% | 5,490 | 5,730 | 5,490 | 79,804 |
| 2026-08-04 | 5,490 | 240 | 4.57% | 5,240 | 5,510 | 5,240 | 38,148 |
| 2026-08-03 | 5,250 | -190 | -3.49% | 5,520 | 5,520 | 5,200 | 30,256 |
| 2026-07-31 | 5,440 | 160 | 3.03% | 5,290 | 5,450 | 5,250 | 24,097 |
| 2026-07-30 | 5,280 | 10 | 0.19% | 5,100 | 5,420 | 5,100 | 56,679 |
| 2026-07-29 | 5,270 | -270 | -4.87% | 5,520 | 5,690 | 4,800 | 179,845 |
| 2026-07-28 | 5,540 | -240 | -4.15% | 5,780 | 5,780 | 5,370 | 57,642 |
| 2026-07-27 | 5,780 | 10 | 0.17% | 5,820 | 5,820 | 5,670 | 39,371 |