디에스엠 [104040] KOSDAQ
벤처기업부
2,655 원
전일대비:
▲
25
(0.95%)
시가
2,745
고가
2,860
저가
2,575
거래량
110,747
거래대금
301 백만
시가총액
712 억
52주 최고
3,385
52주 최저
0
📈 주가 차트 (최근 20일)
디에스엠
104040
120봉
💬 디에스엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,655 | 25 | 0.95% | 2,745 | 2,860 | 2,575 | 110,747 |
| 2026-08-24 | 2,630 | -90 | -3.31% | 2,735 | 2,760 | 2,620 | 9,232 |
| 2026-08-21 | 2,720 | -30 | -1.09% | 2,750 | 2,760 | 2,550 | 48,264 |
| 2026-08-20 | 2,750 | 40 | 1.48% | 2,760 | 2,760 | 2,645 | 29,659 |
| 2026-08-19 | 2,710 | -50 | -1.81% | 2,760 | 2,790 | 2,630 | 21,063 |
| 2026-08-18 | 2,760 | 0 | 0.00% | 2,760 | 2,765 | 2,605 | 37,436 |
| 2026-08-14 | 2,760 | -20 | -0.72% | 2,780 | 2,825 | 2,675 | 49,449 |
| 2026-08-13 | 2,780 | -10 | -0.36% | 2,760 | 2,805 | 2,635 | 85,679 |
| 2026-08-12 | 2,790 | 20 | 0.72% | 2,780 | 2,885 | 2,685 | 38,323 |
| 2026-08-11 | 2,770 | -25 | -0.89% | 2,785 | 2,920 | 2,730 | 115,813 |
| 2026-08-10 | 2,795 | 10 | 0.36% | 2,785 | 2,830 | 2,690 | 81,102 |
| 2026-08-07 | 2,785 | 15 | 0.54% | 2,830 | 2,930 | 2,600 | 291,915 |
| 2026-08-06 | 2,770 | 70 | 2.59% | 2,700 | 2,825 | 2,650 | 41,363 |
| 2026-08-05 | 2,700 | 60 | 2.27% | 2,640 | 2,760 | 2,640 | 38,792 |
| 2026-08-04 | 2,640 | -20 | -0.75% | 2,660 | 2,660 | 2,540 | 16,700 |
| 2026-08-03 | 2,660 | 50 | 1.92% | 2,690 | 2,690 | 2,500 | 21,501 |
| 2026-07-31 | 2,610 | 315 | 13.73% | 2,305 | 2,645 | 2,295 | 83,705 |
| 2026-07-30 | 2,295 | -130 | -5.36% | 2,375 | 2,510 | 2,250 | 109,349 |
| 2026-07-29 | 2,425 | -175 | -6.73% | 2,715 | 2,715 | 2,305 | 46,313 |
| 2026-07-28 | 2,600 | -130 | -4.76% | 2,660 | 2,735 | 2,510 | 37,455 |