DSR [155660] KOSPI
4,200 원
전일대비:
0
(0.00%)
시가
4,200
고가
4,270
저가
4,180
거래량
27,092
거래대금
115 백만
시가총액
672 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,200 | 0 | 0.00% | 4,200 | 4,270 | 4,180 | 27,092 |
| 2026-10-13 | 4,200 | -30 | -0.71% | 4,210 | 4,220 | 4,000 | 51,426 |
| 2026-10-12 | 4,230 | -20 | -0.47% | 4,210 | 4,265 | 4,180 | 18,614 |
| 2026-10-08 | 4,250 | 25 | 0.59% | 4,190 | 4,250 | 4,155 | 30,156 |
| 2026-10-07 | 4,225 | -40 | -0.94% | 4,250 | 4,260 | 4,175 | 30,864 |
| 2026-10-06 | 4,265 | 15 | 0.35% | 4,285 | 4,285 | 4,210 | 19,620 |
| 2026-10-02 | 4,250 | -30 | -0.70% | 4,330 | 4,330 | 4,220 | 34,111 |
| 2026-10-01 | 4,280 | 10 | 0.23% | 4,360 | 4,470 | 4,250 | 34,439 |
| 2026-09-30 | 4,270 | 5 | 0.12% | 4,265 | 4,275 | 4,240 | 3,012 |
| 2026-09-29 | 4,265 | -45 | -1.04% | 4,320 | 4,320 | 4,170 | 26,405 |
| 2026-09-28 | 4,310 | 0 | 0.00% | 4,320 | 4,320 | 4,240 | 24,665 |
| 2026-09-23 | 4,310 | -45 | -1.03% | 4,375 | 4,375 | 4,305 | 4,890 |
| 2026-09-22 | 4,355 | -15 | -0.34% | 4,430 | 4,430 | 4,310 | 10,857 |
| 2026-09-21 | 4,370 | -75 | -1.69% | 4,450 | 4,450 | 4,370 | 8,530 |
| 2026-09-18 | 4,445 | 0 | 0.00% | 4,445 | 4,445 | 4,395 | 4,264 |
| 2026-09-17 | 4,445 | 45 | 1.02% | 4,400 | 4,445 | 4,350 | 12,023 |
| 2026-09-16 | 4,400 | -5 | -0.11% | 4,405 | 4,405 | 4,360 | 8,772 |
| 2026-09-15 | 4,405 | 20 | 0.46% | 4,430 | 4,430 | 4,340 | 11,437 |
| 2026-09-14 | 4,385 | -30 | -0.68% | 4,415 | 4,415 | 4,365 | 1,584 |
| 2026-09-11 | 4,415 | 5 | 0.11% | 4,410 | 4,425 | 4,340 | 12,463 |