DL이앤씨 [375500] KOSPI
62,000 원
전일대비:
▼
600
(-0.96%)
시가
62,600
고가
64,300
저가
61,100
거래량
259,915
거래대금
16,261 백만
시가총액
23,990 억
52주 최고
106,600
52주 최저
38,450
📈 주가 차트 (최근 20일)
DL이앤씨
375500
120봉
💬 DL이앤씨 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 62,000 | -600 | -0.96% | 62,600 | 64,300 | 61,100 | 259,915 |
| 2026-10-13 | 62,600 | -1,600 | -2.49% | 63,300 | 63,500 | 59,900 | 283,863 |
| 2026-10-12 | 64,200 | -3,200 | -4.75% | 67,000 | 67,300 | 63,800 | 232,869 |
| 2026-10-08 | 67,400 | -4,700 | -6.52% | 71,900 | 72,300 | 67,300 | 457,273 |
| 2026-10-07 | 72,100 | -1,900 | -2.57% | 74,100 | 74,400 | 71,900 | 191,337 |
| 2026-10-06 | 74,000 | -1,000 | -1.33% | 75,300 | 75,900 | 73,700 | 203,966 |
| 2026-10-02 | 75,000 | -1,000 | -1.32% | 75,700 | 75,800 | 73,700 | 241,340 |
| 2026-10-01 | 76,000 | -1,800 | -2.31% | 78,600 | 78,900 | 75,000 | 363,090 |
| 2026-09-30 | 77,800 | -800 | -1.02% | 79,100 | 80,000 | 76,800 | 272,358 |
| 2026-09-29 | 78,600 | -3,400 | -4.15% | 81,500 | 81,700 | 77,000 | 341,135 |
| 2026-09-28 | 82,000 | 1,100 | 1.36% | 80,300 | 83,400 | 78,200 | 300,290 |
| 2026-09-23 | 80,900 | -4,300 | -5.05% | 84,900 | 84,900 | 80,000 | 368,951 |
| 2026-09-22 | 85,200 | 100 | 0.12% | 86,600 | 87,200 | 84,100 | 284,798 |
| 2026-09-21 | 85,100 | -1,800 | -2.07% | 86,900 | 87,400 | 82,700 | 254,621 |
| 2026-09-18 | 86,900 | 2,900 | 3.45% | 85,100 | 89,000 | 84,600 | 438,211 |
| 2026-09-17 | 84,000 | -3,200 | -3.67% | 87,600 | 88,700 | 83,300 | 317,260 |
| 2026-09-16 | 87,200 | -2,200 | -2.46% | 88,100 | 90,400 | 86,100 | 567,182 |
| 2026-09-15 | 89,400 | 3,700 | 4.32% | 84,000 | 90,600 | 83,100 | 915,870 |
| 2026-09-14 | 85,700 | -100 | -0.12% | 84,100 | 86,300 | 82,800 | 449,164 |
| 2026-09-11 | 85,800 | 1,900 | 2.26% | 82,000 | 86,400 | 81,600 | 668,415 |