디케이티 [290550] KOSDAQ
우량기업부
16,800 원
전일대비:
▲
2,400
(16.67%)
시가
14,460
고가
17,080
저가
14,460
거래량
663,269
거래대금
10,835 백만
시가총액
3,360 억
52주 최고
34,950
52주 최저
6,660
📈 주가 차트 (최근 20일)
디케이티
290550
120봉
💬 디케이티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 16,800 | 2,400 | 16.67% | 14,460 | 17,080 | 14,460 | 663,269 |
| 2026-09-03 | 14,400 | -1,150 | -7.40% | 15,800 | 15,800 | 14,370 | 362,637 |
| 2026-09-02 | 15,550 | -1,290 | -7.66% | 16,180 | 16,390 | 15,320 | 303,117 |
| 2026-09-01 | 16,840 | 340 | 2.06% | 17,110 | 17,470 | 16,600 | 541,061 |
| 2026-08-31 | 16,500 | 1,190 | 7.77% | 14,920 | 16,600 | 14,640 | 349,020 |
| 2026-08-28 | 15,310 | -190 | -1.23% | 15,360 | 15,870 | 15,110 | 211,023 |
| 2026-08-27 | 15,500 | -200 | -1.27% | 15,650 | 15,740 | 15,090 | 246,974 |
| 2026-08-26 | 15,700 | -100 | -0.63% | 15,700 | 16,290 | 15,220 | 432,713 |
| 2026-08-25 | 15,800 | -320 | -1.99% | 15,970 | 15,990 | 14,380 | 411,012 |
| 2026-08-24 | 16,120 | 270 | 1.70% | 15,850 | 18,740 | 15,520 | 1,430,082 |
| 2026-08-21 | 15,850 | -1,150 | -6.76% | 16,900 | 16,960 | 15,520 | 303,665 |
| 2026-08-20 | 17,000 | -710 | -4.01% | 17,900 | 18,200 | 16,900 | 350,097 |
| 2026-08-19 | 17,710 | -870 | -4.68% | 18,270 | 18,700 | 17,620 | 297,179 |
| 2026-08-18 | 18,580 | -1,400 | -7.01% | 20,100 | 20,300 | 18,360 | 365,083 |
| 2026-08-14 | 19,980 | 100 | 0.50% | 19,880 | 20,150 | 19,200 | 188,980 |
| 2026-08-13 | 19,880 | 280 | 1.43% | 20,000 | 20,350 | 19,190 | 240,676 |
| 2026-08-12 | 19,600 | -1,000 | -4.85% | 21,000 | 21,250 | 19,560 | 289,589 |
| 2026-08-11 | 20,600 | 1,760 | 9.34% | 19,910 | 20,900 | 18,510 | 540,751 |
| 2026-08-10 | 18,840 | 1,440 | 8.28% | 17,400 | 18,880 | 17,270 | 275,927 |
| 2026-08-07 | 17,400 | -330 | -1.86% | 18,090 | 18,090 | 16,290 | 332,185 |