도우인시스 [484120] KOSDAQ
중견기업부
19,410 원
전일대비:
▼
1,290
(-6.23%)
시가
20,500
고가
20,650
저가
18,610
거래량
61,511
거래대금
1,196 백만
시가총액
2,127 억
52주 최고
36,400
52주 최저
11,670
📈 주가 차트 (최근 20일)
도우인시스
484120
120봉
💬 도우인시스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 19,410 | -1,290 | -6.23% | 20,500 | 20,650 | 18,610 | 61,511 |
| 2026-08-20 | 20,700 | 700 | 3.50% | 20,250 | 21,700 | 19,850 | 85,827 |
| 2026-08-19 | 20,000 | 410 | 2.09% | 19,020 | 20,000 | 18,700 | 26,155 |
| 2026-08-18 | 19,590 | -1,510 | -7.16% | 20,800 | 20,900 | 19,520 | 25,323 |
| 2026-08-14 | 21,100 | 0 | 0.00% | 21,250 | 21,250 | 20,150 | 28,497 |
| 2026-08-13 | 21,100 | 1,380 | 7.00% | 20,600 | 21,800 | 19,830 | 76,304 |
| 2026-08-12 | 19,720 | -1,380 | -6.54% | 21,100 | 21,100 | 19,510 | 37,846 |
| 2026-08-11 | 21,100 | 950 | 4.71% | 20,100 | 21,300 | 19,520 | 44,970 |
| 2026-08-10 | 20,150 | 3,020 | 17.63% | 18,350 | 20,300 | 18,120 | 99,894 |
| 2026-08-07 | 17,130 | -640 | -3.60% | 17,770 | 17,950 | 16,910 | 12,164 |
| 2026-08-06 | 17,770 | -80 | -0.45% | 18,400 | 18,400 | 17,500 | 19,757 |
| 2026-08-05 | 17,850 | 700 | 4.08% | 17,220 | 18,250 | 17,220 | 31,696 |
| 2026-08-04 | 17,150 | 460 | 2.76% | 16,480 | 17,440 | 15,900 | 18,945 |
| 2026-08-03 | 16,690 | 1,990 | 13.54% | 14,440 | 17,260 | 14,440 | 50,446 |
| 2026-07-31 | 14,700 | 2,250 | 18.07% | 12,910 | 14,900 | 12,910 | 13,993 |
| 2026-07-30 | 12,450 | 230 | 1.88% | 11,670 | 13,420 | 11,670 | 17,959 |
| 2026-07-29 | 12,220 | -1,990 | -14.00% | 14,300 | 14,350 | 12,100 | 20,531 |
| 2026-07-28 | 14,210 | -1,880 | -11.68% | 15,980 | 15,980 | 14,200 | 25,766 |
| 2026-07-27 | 16,090 | 70 | 0.44% | 16,090 | 16,430 | 15,500 | 13,521 |
| 2026-07-24 | 16,020 | -840 | -4.98% | 16,510 | 16,860 | 16,010 | 10,966 |