디어유 [376300] KOSDAQ
우량기업부
18,170 원
전일대비:
▼
650
(-3.45%)
시가
18,420
고가
18,610
저가
17,980
거래량
61,305
거래대금
1,113 백만
시가총액
4,313 억
52주 최고
58,900
52주 최저
17,980
📈 주가 차트 (최근 20일)
디어유
376300
120봉
💬 디어유 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 18,170 | -650 | -3.45% | 18,420 | 18,610 | 17,980 | 61,305 |
| 2026-08-20 | 18,820 | 440 | 2.39% | 18,810 | 19,240 | 18,640 | 36,034 |
| 2026-08-19 | 18,380 | -430 | -2.29% | 18,450 | 18,850 | 18,000 | 77,338 |
| 2026-08-18 | 18,810 | -990 | -5.00% | 19,770 | 19,810 | 18,720 | 97,200 |
| 2026-08-14 | 19,800 | 10 | 0.05% | 19,750 | 20,350 | 19,520 | 56,395 |
| 2026-08-13 | 19,790 | -310 | -1.54% | 19,980 | 20,100 | 19,400 | 63,766 |
| 2026-08-12 | 20,100 | -50 | -0.25% | 20,000 | 20,400 | 19,850 | 73,508 |
| 2026-08-11 | 20,150 | -100 | -0.49% | 19,970 | 20,300 | 19,550 | 120,140 |
| 2026-08-10 | 20,250 | 590 | 3.00% | 19,690 | 20,550 | 19,610 | 93,578 |
| 2026-08-07 | 19,660 | -310 | -1.55% | 19,900 | 20,450 | 19,360 | 88,908 |
| 2026-08-06 | 19,970 | -30 | -0.15% | 19,980 | 20,150 | 19,530 | 87,608 |
| 2026-08-05 | 20,000 | -1,850 | -8.47% | 21,400 | 21,850 | 19,990 | 196,577 |
| 2026-08-04 | 21,850 | 1,800 | 8.98% | 20,200 | 22,250 | 20,200 | 121,322 |
| 2026-08-03 | 20,050 | 210 | 1.06% | 19,650 | 21,500 | 19,400 | 122,544 |
| 2026-07-31 | 19,840 | 790 | 4.15% | 19,430 | 20,300 | 19,050 | 74,232 |
| 2026-07-30 | 19,050 | 150 | 0.79% | 18,000 | 19,750 | 18,000 | 47,800 |
| 2026-07-29 | 18,900 | -800 | -4.06% | 19,710 | 20,650 | 18,080 | 140,278 |
| 2026-07-28 | 19,700 | -1,000 | -4.83% | 20,250 | 20,850 | 19,170 | 125,306 |
| 2026-07-27 | 20,700 | 650 | 3.24% | 20,650 | 21,050 | 20,250 | 665,107 |
| 2026-07-24 | 20,050 | -400 | -1.96% | 20,250 | 20,700 | 19,940 | 43,324 |