더즌 [462860] KOSDAQ
벤처기업부
2,535 원
전일대비:
▲
140
(5.85%)
시가
2,475
고가
2,815
저가
2,375
거래량
19,066,871
거래대금
49,874 백만
시가총액
1,819 억
52주 최고
5,730
52주 최저
1,588
📈 주가 차트 (최근 20일)
더즌
462860
120봉
💬 더즌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,535 | 140 | 5.85% | 2,475 | 2,815 | 2,375 | 19,066,871 |
| 2026-08-20 | 2,395 | 495 | 26.05% | 2,010 | 2,470 | 1,951 | 11,251,989 |
| 2026-08-19 | 1,900 | -56 | -2.86% | 1,900 | 1,949 | 1,878 | 81,398 |
| 2026-08-18 | 1,956 | -84 | -4.12% | 2,045 | 2,045 | 1,935 | 134,458 |
| 2026-08-14 | 2,040 | 15 | 0.74% | 2,025 | 2,095 | 2,015 | 87,383 |
| 2026-08-13 | 2,025 | -25 | -1.22% | 2,050 | 2,090 | 2,010 | 71,944 |
| 2026-08-12 | 2,050 | -65 | -3.07% | 2,085 | 2,100 | 2,035 | 127,260 |
| 2026-08-11 | 2,115 | 15 | 0.71% | 2,090 | 2,130 | 2,055 | 121,911 |
| 2026-08-10 | 2,100 | 100 | 5.00% | 2,000 | 2,110 | 1,999 | 285,104 |
| 2026-08-07 | 2,000 | 17 | 0.86% | 1,992 | 2,040 | 1,970 | 86,537 |
| 2026-08-06 | 1,983 | -17 | -0.85% | 2,020 | 2,035 | 1,940 | 89,608 |
| 2026-08-05 | 2,000 | 43 | 2.20% | 1,993 | 2,035 | 1,944 | 108,801 |
| 2026-08-04 | 1,957 | 60 | 3.16% | 1,881 | 1,993 | 1,881 | 86,813 |
| 2026-08-03 | 1,897 | 52 | 2.82% | 1,845 | 1,965 | 1,787 | 157,339 |
| 2026-07-31 | 1,845 | 193 | 11.68% | 1,671 | 1,850 | 1,671 | 152,292 |
| 2026-07-30 | 1,652 | -10 | -0.60% | 1,588 | 1,780 | 1,588 | 222,276 |
| 2026-07-29 | 1,662 | -170 | -9.28% | 1,801 | 1,872 | 1,601 | 364,704 |
| 2026-07-28 | 1,832 | -120 | -6.15% | 1,888 | 1,979 | 1,823 | 117,122 |
| 2026-07-27 | 1,952 | 65 | 3.44% | 1,946 | 2,020 | 1,908 | 177,159 |
| 2026-07-24 | 1,887 | -128 | -6.35% | 2,010 | 2,010 | 1,880 | 158,980 |