DSR [155660] KOSPI
4,315 원
전일대비:
▼
65
(-1.48%)
시가
4,385
고가
4,385
저가
4,300
거래량
12,878
거래대금
56 백만
시가총액
690 억
52주 최고
4,800
52주 최저
3,630
📈 주가 차트 (최근 20일)
DSR
155660
120봉
💬 DSR 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,315 | -65 | -1.48% | 4,385 | 4,385 | 4,300 | 12,878 |
| 2026-08-21 | 4,380 | -75 | -1.68% | 4,340 | 4,445 | 4,317 | 45,842 |
| 2026-08-20 | 4,455 | -150 | -3.26% | 4,605 | 4,610 | 4,400 | 56,632 |
| 2026-08-19 | 4,605 | -40 | -0.86% | 4,755 | 4,755 | 4,530 | 33,489 |
| 2026-08-18 | 4,645 | -145 | -3.03% | 4,745 | 4,750 | 4,590 | 84,351 |
| 2026-08-14 | 4,790 | 185 | 4.02% | 4,605 | 4,795 | 4,605 | 43,539 |
| 2026-08-13 | 4,605 | -110 | -2.33% | 4,710 | 4,710 | 4,590 | 27,244 |
| 2026-08-12 | 4,715 | -35 | -0.74% | 4,750 | 4,760 | 4,650 | 30,032 |
| 2026-08-11 | 4,750 | 65 | 1.39% | 4,670 | 4,755 | 4,655 | 36,190 |
| 2026-08-10 | 4,685 | 65 | 1.41% | 4,620 | 4,685 | 4,570 | 27,916 |
| 2026-08-07 | 4,620 | 100 | 2.21% | 4,520 | 4,620 | 4,510 | 44,979 |
| 2026-08-06 | 4,520 | -45 | -0.99% | 4,565 | 4,575 | 4,475 | 16,787 |
| 2026-08-05 | 4,565 | 90 | 2.01% | 4,435 | 4,600 | 4,435 | 21,106 |
| 2026-08-04 | 4,475 | 170 | 3.95% | 4,355 | 4,480 | 4,150 | 36,932 |
| 2026-08-03 | 4,305 | -5 | -0.12% | 4,285 | 4,415 | 4,285 | 11,941 |
| 2026-07-31 | 4,310 | 20 | 0.47% | 4,305 | 4,380 | 4,225 | 29,770 |
| 2026-07-30 | 4,290 | -5 | -0.12% | 4,295 | 4,375 | 4,200 | 25,414 |
| 2026-07-29 | 4,295 | -85 | -1.94% | 4,480 | 4,485 | 4,120 | 46,101 |
| 2026-07-28 | 4,380 | -185 | -4.05% | 4,565 | 4,570 | 4,300 | 68,243 |
| 2026-07-27 | 4,565 | -125 | -2.67% | 4,705 | 4,800 | 4,525 | 82,854 |