더본코리아 [475560] KOSPI
14,000 원
전일대비:
▲
390
(2.87%)
시가
13,400
고가
14,270
저가
13,400
거래량
25,414
거래대금
356 백만
시가총액
2,076 억
52주 최고
26,600
52주 최저
12,130
📈 주가 차트 (최근 20일)
더본코리아
475560
120봉
💬 더본코리아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14,000 | 390 | 2.87% | 13,400 | 14,270 | 13,400 | 25,414 |
| 2026-10-13 | 13,610 | -210 | -1.52% | 13,680 | 13,710 | 13,370 | 23,394 |
| 2026-10-12 | 13,820 | -280 | -1.99% | 14,070 | 14,070 | 13,780 | 19,681 |
| 2026-10-08 | 14,100 | -100 | -0.70% | 14,200 | 14,200 | 13,990 | 16,526 |
| 2026-10-07 | 14,200 | -30 | -0.21% | 14,310 | 14,410 | 14,190 | 11,612 |
| 2026-10-06 | 14,230 | -60 | -0.42% | 14,210 | 14,390 | 14,200 | 15,721 |
| 2026-10-02 | 14,290 | -150 | -1.04% | 14,310 | 14,400 | 14,260 | 13,302 |
| 2026-10-01 | 14,440 | 100 | 0.70% | 14,340 | 14,440 | 14,190 | 11,621 |
| 2026-09-30 | 14,340 | 0 | 0.00% | 14,260 | 14,640 | 14,260 | 12,168 |
| 2026-09-29 | 14,340 | -270 | -1.85% | 14,600 | 14,770 | 14,200 | 19,987 |
| 2026-09-28 | 14,610 | 50 | 0.34% | 14,580 | 14,770 | 14,570 | 16,012 |
| 2026-09-23 | 14,560 | 0 | 0.00% | 14,620 | 14,750 | 14,470 | 13,672 |
| 2026-09-22 | 14,560 | -120 | -0.82% | 14,740 | 14,940 | 14,550 | 14,677 |
| 2026-09-21 | 14,680 | -90 | -0.61% | 14,780 | 15,210 | 14,610 | 21,374 |
| 2026-09-18 | 14,770 | 330 | 2.29% | 14,710 | 16,170 | 14,620 | 79,466 |
| 2026-09-17 | 14,440 | 140 | 0.98% | 14,300 | 14,620 | 14,260 | 14,668 |
| 2026-09-16 | 14,300 | -420 | -2.85% | 14,620 | 14,820 | 14,290 | 18,989 |
| 2026-09-15 | 14,720 | -110 | -0.74% | 14,850 | 15,130 | 14,700 | 19,626 |
| 2026-09-14 | 14,830 | -270 | -1.79% | 15,090 | 15,200 | 14,510 | 16,507 |
| 2026-09-11 | 15,100 | -40 | -0.26% | 15,130 | 15,260 | 14,920 | 16,489 |