디아이씨 [092200] KOSPI
5,230 원
전일대비:
▲
70
(1.36%)
시가
5,140
고가
5,410
저가
5,100
거래량
104,520
거래대금
548 백만
시가총액
2,034 억
52주 최고
15,150
52주 최저
3,790
📈 주가 차트 (최근 20일)
디아이씨
092200
120봉
💬 디아이씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5,230 | 70 | 1.36% | 5,140 | 5,410 | 5,100 | 104,520 |
| 2026-10-13 | 5,160 | -220 | -4.09% | 5,190 | 5,310 | 4,995 | 249,696 |
| 2026-10-12 | 5,380 | -390 | -6.76% | 5,680 | 5,830 | 5,370 | 225,231 |
| 2026-10-08 | 5,770 | 60 | 1.05% | 5,720 | 5,780 | 5,620 | 190,402 |
| 2026-10-07 | 5,710 | -160 | -2.73% | 5,900 | 5,900 | 5,690 | 178,344 |
| 2026-10-06 | 5,870 | 130 | 2.26% | 5,780 | 5,940 | 5,780 | 254,093 |
| 2026-10-02 | 5,740 | 60 | 1.06% | 5,710 | 5,810 | 5,620 | 166,084 |
| 2026-10-01 | 5,680 | 230 | 4.22% | 5,440 | 5,720 | 5,370 | 193,619 |
| 2026-09-30 | 5,450 | 60 | 1.11% | 5,440 | 5,590 | 5,350 | 175,309 |
| 2026-09-29 | 5,390 | -170 | -3.06% | 5,590 | 5,600 | 5,300 | 173,931 |
| 2026-09-28 | 5,560 | 0 | 0.00% | 5,570 | 5,740 | 5,490 | 157,182 |
| 2026-09-23 | 5,560 | -10 | -0.18% | 5,680 | 5,780 | 5,500 | 148,196 |
| 2026-09-22 | 5,570 | -220 | -3.80% | 5,850 | 5,860 | 5,550 | 194,572 |
| 2026-09-21 | 5,790 | -120 | -2.03% | 5,940 | 5,940 | 5,730 | 223,785 |
| 2026-09-18 | 5,910 | 440 | 8.04% | 5,600 | 6,000 | 5,600 | 492,588 |
| 2026-09-17 | 5,470 | 60 | 1.11% | 5,390 | 5,530 | 5,350 | 113,601 |
| 2026-09-16 | 5,410 | -40 | -0.73% | 5,450 | 5,500 | 5,350 | 131,659 |
| 2026-09-15 | 5,450 | 80 | 1.49% | 5,370 | 5,900 | 5,330 | 425,919 |
| 2026-09-14 | 5,370 | -40 | -0.74% | 5,300 | 5,510 | 5,240 | 129,965 |
| 2026-09-11 | 5,410 | -210 | -3.74% | 5,540 | 5,580 | 5,400 | 202,920 |