다이나믹솔루션 [290660] KOSDAQ
기술성장기업부
2,080 원
전일대비:
▲
104
(5.26%)
시가
2,300
고가
2,445
저가
1,997
거래량
3,127,306
거래대금
6,846 백만
시가총액
891 억
52주 최고
2,445
52주 최저
0
📈 주가 차트 (최근 20일)
다이나믹솔루션
290660
120봉
💬 다이나믹솔루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,080 | 104 | 5.26% | 2,300 | 2,445 | 1,997 | 3,127,306 |
| 2026-08-21 | 1,976 | -59 | -2.90% | 2,020 | 2,200 | 1,976 | 1,011,527 |
| 2026-08-20 | 2,035 | -35 | -1.69% | 2,080 | 2,140 | 1,975 | 806,124 |
| 2026-08-19 | 2,070 | 133 | 6.87% | 1,888 | 2,175 | 1,845 | 1,871,640 |
| 2026-08-18 | 1,937 | 157 | 8.82% | 1,828 | 1,966 | 1,740 | 1,377,833 |
| 2026-08-14 | 1,780 | -85 | -4.56% | 1,865 | 1,865 | 1,734 | 512,295 |
| 2026-08-13 | 1,865 | 62 | 3.44% | 1,808 | 1,913 | 1,742 | 800,452 |
| 2026-08-12 | 1,803 | -89 | -4.70% | 1,928 | 1,929 | 1,789 | 933,982 |
| 2026-08-11 | 1,892 | 367 | 24.07% | 1,539 | 1,970 | 1,511 | 4,497,848 |
| 2026-08-10 | 1,525 | 105 | 7.39% | 1,442 | 1,530 | 1,442 | 526,865 |
| 2026-08-07 | 1,420 | -95 | -6.27% | 1,515 | 1,515 | 1,414 | 519,912 |
| 2026-08-06 | 1,515 | -78 | -4.90% | 1,599 | 1,633 | 1,505 | 522,425 |
| 2026-08-05 | 1,593 | -27 | -1.67% | 1,610 | 1,670 | 1,586 | 596,092 |
| 2026-08-04 | 1,620 | -31 | -1.88% | 1,697 | 1,697 | 1,577 | 462,636 |
| 2026-08-03 | 1,651 | -58 | -3.39% | 1,748 | 1,761 | 1,650 | 833,195 |
| 2026-07-31 | 1,709 | 126 | 7.96% | 1,650 | 1,775 | 1,606 | 761,169 |
| 2026-07-30 | 1,583 | -17 | -1.06% | 1,600 | 1,720 | 1,581 | 643,086 |
| 2026-07-29 | 1,600 | -195 | -10.86% | 1,845 | 1,867 | 1,481 | 1,261,723 |
| 2026-07-28 | 1,795 | 129 | 7.74% | 1,700 | 1,895 | 1,628 | 1,597,311 |
| 2026-07-27 | 1,666 | 86 | 5.44% | 1,600 | 1,759 | 1,600 | 633,501 |