달바글로벌 [483650] KOSPI
164,500 원
전일대비:
▲
7,300
(4.64%)
시가
158,000
고가
167,500
저가
157,600
거래량
199,517
거래대금
32,437 백만
시가총액
20,607 억
52주 최고
283,000
52주 최저
116,200
📈 주가 차트 (최근 20일)
달바글로벌
483650
120봉
💬 달바글로벌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 164,500 | 7,300 | 4.64% | 158,000 | 167,500 | 157,600 | 199,517 |
| 2026-10-13 | 157,200 | -14,500 | -8.44% | 167,000 | 171,700 | 155,500 | 201,086 |
| 2026-10-12 | 171,700 | -3,300 | -1.89% | 173,400 | 177,400 | 171,500 | 85,216 |
| 2026-10-08 | 175,000 | -7,800 | -4.27% | 181,000 | 183,000 | 170,850 | 123,043 |
| 2026-10-07 | 182,800 | -100 | -0.05% | 184,700 | 190,900 | 181,100 | 128,530 |
| 2026-10-06 | 182,900 | -200 | -0.11% | 183,400 | 188,000 | 177,700 | 96,853 |
| 2026-10-02 | 183,100 | -900 | -0.49% | 184,700 | 186,200 | 181,000 | 57,269 |
| 2026-10-01 | 184,000 | -2,600 | -1.39% | 185,200 | 188,000 | 182,000 | 63,175 |
| 2026-09-30 | 186,600 | -2,300 | -1.22% | 189,200 | 191,100 | 185,500 | 74,311 |
| 2026-09-29 | 188,900 | 5,100 | 2.77% | 185,500 | 188,900 | 181,100 | 105,771 |
| 2026-09-28 | 183,800 | 1,700 | 0.93% | 182,200 | 189,800 | 180,600 | 83,378 |
| 2026-09-23 | 182,100 | 2,900 | 1.62% | 179,000 | 189,000 | 178,100 | 164,776 |
| 2026-09-22 | 179,200 | -3,900 | -2.13% | 182,500 | 184,500 | 177,700 | 141,383 |
| 2026-09-21 | 183,100 | 2,800 | 1.55% | 181,800 | 186,600 | 176,100 | 147,919 |
| 2026-09-18 | 180,300 | 7,600 | 4.40% | 173,000 | 185,500 | 170,700 | 330,030 |
| 2026-09-17 | 172,700 | 12,600 | 7.87% | 165,300 | 175,700 | 163,400 | 240,326 |
| 2026-09-16 | 160,100 | -3,000 | -1.84% | 162,500 | 163,400 | 157,500 | 145,504 |
| 2026-09-15 | 163,100 | -4,500 | -2.68% | 165,400 | 168,000 | 163,000 | 103,759 |
| 2026-09-14 | 167,600 | 0 | 0.00% | 169,500 | 169,700 | 162,900 | 137,368 |
| 2026-09-11 | 167,600 | -9,000 | -5.10% | 172,000 | 172,100 | 164,500 | 271,212 |