닷밀 [464580] KOSDAQ
기술성장기업부
1,711 원
전일대비:
▲
61
(3.70%)
시가
1,610
고가
1,713
저가
1,608
거래량
14,208
거래대금
23 백만
시가총액
315 억
52주 최고
3,155
52주 최저
1,220
📈 주가 차트 (최근 20일)
닷밀
464580
120봉
💬 닷밀 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,711 | 61 | 3.70% | 1,610 | 1,713 | 1,608 | 14,208 |
| 2026-08-20 | 1,650 | -35 | -2.08% | 1,693 | 1,735 | 1,610 | 20,453 |
| 2026-08-19 | 1,685 | -38 | -2.21% | 1,644 | 1,731 | 1,625 | 4,653 |
| 2026-08-18 | 1,723 | -112 | -6.10% | 1,865 | 1,865 | 1,680 | 16,386 |
| 2026-08-14 | 1,835 | -11 | -0.60% | 1,831 | 1,984 | 1,762 | 58,312 |
| 2026-08-13 | 1,846 | 16 | 0.87% | 1,810 | 1,860 | 1,760 | 24,196 |
| 2026-08-12 | 1,830 | -14 | -0.76% | 1,800 | 1,855 | 1,745 | 21,502 |
| 2026-08-11 | 1,844 | 131 | 7.65% | 1,713 | 1,865 | 1,700 | 130,471 |
| 2026-08-10 | 1,713 | 19 | 1.12% | 1,693 | 1,750 | 1,643 | 20,038 |
| 2026-08-07 | 1,694 | -6 | -0.35% | 1,686 | 1,752 | 1,644 | 15,442 |
| 2026-08-06 | 1,700 | 24 | 1.43% | 1,662 | 1,725 | 1,609 | 30,673 |
| 2026-08-05 | 1,676 | 3 | 0.18% | 1,673 | 1,700 | 1,609 | 30,405 |
| 2026-08-04 | 1,673 | 235 | 16.34% | 1,431 | 1,750 | 1,400 | 113,561 |
| 2026-08-03 | 1,438 | -26 | -1.78% | 1,430 | 1,469 | 1,405 | 16,237 |
| 2026-07-31 | 1,464 | 83 | 6.01% | 1,369 | 1,498 | 1,236 | 60,497 |
| 2026-07-30 | 1,381 | 76 | 5.82% | 1,220 | 1,385 | 1,220 | 111,885 |
| 2026-07-29 | 1,305 | -145 | -10.00% | 1,460 | 1,460 | 1,276 | 23,343 |
| 2026-07-28 | 1,450 | -10 | -0.68% | 1,430 | 1,484 | 1,320 | 24,787 |
| 2026-07-27 | 1,460 | 0 | 0.00% | 1,367 | 1,480 | 1,351 | 37,571 |
| 2026-07-24 | 1,460 | 32 | 2.24% | 1,416 | 1,500 | 1,274 | 72,297 |