드림텍 [192650] KOSPI
4,635 원
전일대비:
▼
250
(-5.12%)
시가
4,800
고가
4,855
저가
4,630
거래량
169,570
거래대금
793 백만
시가총액
3,054 억
52주 최고
9,120
52주 최저
3,565
📈 주가 차트 (최근 20일)
드림텍
192650
120봉
💬 드림텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,635 | -250 | -5.12% | 4,800 | 4,855 | 4,630 | 169,570 |
| 2026-08-20 | 4,885 | 200 | 4.27% | 4,730 | 4,920 | 4,730 | 152,634 |
| 2026-08-19 | 4,685 | -165 | -3.40% | 4,715 | 4,865 | 4,610 | 300,867 |
| 2026-08-18 | 4,850 | -350 | -6.73% | 5,090 | 5,140 | 4,805 | 313,126 |
| 2026-08-14 | 5,200 | 10 | 0.19% | 5,210 | 5,270 | 5,030 | 185,155 |
| 2026-08-13 | 5,190 | -50 | -0.95% | 5,240 | 5,300 | 5,060 | 215,403 |
| 2026-08-12 | 5,240 | 60 | 1.16% | 5,180 | 5,320 | 5,140 | 248,440 |
| 2026-08-11 | 5,180 | 260 | 5.28% | 4,925 | 5,200 | 4,830 | 276,850 |
| 2026-08-10 | 4,920 | 320 | 6.96% | 4,760 | 4,920 | 4,575 | 230,416 |
| 2026-08-07 | 4,600 | -40 | -0.86% | 4,665 | 4,720 | 4,520 | 195,677 |
| 2026-08-06 | 4,640 | 65 | 1.42% | 4,545 | 4,660 | 4,460 | 279,961 |
| 2026-08-05 | 4,575 | 140 | 3.16% | 4,500 | 4,620 | 4,440 | 242,487 |
| 2026-08-04 | 4,435 | 180 | 4.23% | 4,255 | 4,435 | 4,255 | 175,019 |
| 2026-08-03 | 4,255 | 60 | 1.43% | 4,220 | 4,365 | 4,130 | 340,427 |
| 2026-07-31 | 4,195 | 295 | 7.56% | 4,280 | 4,280 | 4,035 | 307,152 |
| 2026-07-30 | 3,900 | 170 | 4.56% | 3,605 | 3,980 | 3,605 | 372,935 |
| 2026-07-29 | 3,730 | -210 | -5.33% | 4,000 | 4,045 | 3,565 | 768,833 |
| 2026-07-28 | 3,940 | -330 | -7.73% | 4,115 | 4,240 | 3,920 | 436,550 |
| 2026-07-27 | 4,270 | 75 | 1.79% | 4,300 | 4,380 | 4,190 | 232,547 |
| 2026-07-24 | 4,195 | -240 | -5.41% | 4,395 | 4,405 | 4,160 | 252,732 |