디아이씨 [092200] KOSPI
6,290 원
전일대비:
▼
450
(-6.68%)
시가
6,550
고가
6,610
저가
6,220
거래량
744,269
거래대금
4,702 백만
시가총액
2,446 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,290 | -450 | -6.68% | 6,550 | 6,610 | 6,220 | 744,269 |
| 2026-08-20 | 6,740 | 180 | 2.74% | 6,700 | 6,850 | 6,500 | 1,050,218 |
| 2026-08-19 | 6,560 | 50 | 0.77% | 6,380 | 6,910 | 6,270 | 1,779,128 |
| 2026-08-18 | 6,510 | -70 | -1.06% | 6,770 | 7,050 | 6,440 | 2,143,845 |
| 2026-08-14 | 6,580 | 1,330 | 25.33% | 5,600 | 6,820 | 5,530 | 6,544,969 |
| 2026-08-13 | 5,250 | 90 | 1.74% | 5,180 | 5,360 | 5,180 | 238,923 |
| 2026-08-12 | 5,160 | -70 | -1.34% | 5,250 | 5,260 | 4,950 | 200,489 |
| 2026-08-11 | 5,230 | -10 | -0.19% | 5,200 | 5,300 | 5,100 | 185,846 |
| 2026-08-10 | 5,240 | 260 | 5.22% | 4,955 | 5,250 | 4,915 | 220,019 |
| 2026-08-07 | 4,980 | -140 | -2.73% | 5,140 | 5,200 | 4,850 | 248,868 |
| 2026-08-06 | 5,120 | -310 | -5.71% | 5,560 | 5,590 | 5,010 | 454,585 |
| 2026-08-05 | 5,430 | 180 | 3.43% | 5,250 | 5,490 | 5,100 | 644,352 |
| 2026-08-04 | 5,250 | 670 | 14.63% | 5,180 | 5,300 | 4,940 | 839,389 |
| 2026-08-03 | 4,580 | 320 | 7.51% | 4,260 | 4,835 | 4,170 | 529,484 |
| 2026-07-31 | 4,260 | 405 | 10.51% | 3,965 | 4,320 | 3,965 | 265,725 |
| 2026-07-30 | 3,855 | -115 | -2.90% | 3,815 | 4,170 | 3,815 | 339,905 |
| 2026-07-29 | 3,970 | -150 | -3.64% | 4,255 | 4,360 | 3,790 | 532,592 |
| 2026-07-28 | 4,120 | -480 | -10.43% | 4,400 | 4,490 | 4,050 | 293,501 |
| 2026-07-27 | 4,600 | -145 | -3.06% | 4,850 | 4,885 | 4,485 | 476,241 |
| 2026-07-24 | 4,745 | -155 | -3.16% | 4,790 | 5,310 | 4,735 | 1,423,896 |