딥노이드 [315640] KOSDAQ
기술성장기업부
1,720 원
전일대비:
▲
7
(0.41%)
시가
1,729
고가
1,729
저가
1,620
거래량
70,432
거래대금
118 백만
시가총액
505 억
52주 최고
5,860
52주 최저
1,120
📈 주가 차트 (최근 20일)
딥노이드
315640
120봉
💬 딥노이드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,720 | 7 | 0.41% | 1,729 | 1,729 | 1,620 | 70,432 |
| 2026-08-24 | 1,713 | 68 | 4.13% | 1,645 | 1,719 | 1,605 | 49,164 |
| 2026-08-21 | 1,645 | -54 | -3.18% | 1,699 | 1,745 | 1,645 | 61,641 |
| 2026-08-20 | 1,699 | 55 | 3.35% | 1,645 | 1,710 | 1,600 | 57,138 |
| 2026-08-19 | 1,644 | 19 | 1.17% | 1,625 | 1,674 | 1,585 | 84,427 |
| 2026-08-18 | 1,625 | -94 | -5.47% | 1,719 | 1,748 | 1,600 | 82,461 |
| 2026-08-14 | 1,719 | -11 | -0.64% | 1,730 | 1,771 | 1,665 | 117,720 |
| 2026-08-13 | 1,730 | -15 | -0.86% | 1,745 | 1,797 | 1,719 | 187,089 |
| 2026-08-12 | 1,745 | -25 | -1.41% | 1,756 | 1,778 | 1,717 | 151,147 |
| 2026-08-11 | 1,770 | 41 | 2.37% | 1,741 | 1,845 | 1,653 | 247,966 |
| 2026-08-10 | 1,729 | 94 | 5.75% | 1,635 | 1,790 | 1,635 | 226,359 |
| 2026-08-07 | 1,635 | -103 | -5.93% | 1,738 | 1,739 | 1,565 | 265,202 |
| 2026-08-06 | 1,738 | 91 | 5.53% | 1,644 | 1,875 | 1,599 | 1,226,906 |
| 2026-08-05 | 1,647 | 41 | 2.55% | 1,602 | 1,686 | 1,526 | 554,815 |
| 2026-08-04 | 1,606 | 7 | 0.44% | 1,844 | 1,890 | 1,508 | 1,863,854 |
| 2026-08-03 | 1,599 | 369 | 30.00% | 1,231 | 1,599 | 1,200 | 2,807,371 |
| 2026-07-31 | 1,230 | 60 | 5.13% | 1,181 | 1,240 | 1,181 | 60,507 |
| 2026-07-30 | 1,170 | 12 | 1.04% | 1,130 | 1,242 | 1,120 | 77,482 |
| 2026-07-29 | 1,158 | -111 | -8.75% | 1,269 | 1,281 | 1,130 | 141,487 |
| 2026-07-28 | 1,269 | -78 | -5.79% | 1,344 | 1,347 | 1,210 | 81,490 |