시장 데이터를 불러오는 중
전체 종목
드림텍 과거 주가
192650.KS · KOSPI
주요 제품·사업: 모바일 PBA, 지문인식 모듈, 전장 LED 모듈 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
192650.KS · KOSPI
주요 제품·사업: 모바일 PBA, 지문인식 모듈, 전장 LED 모듈 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩9,010 | ₩9,110 | ₩8,600 | ₩8,670 | -3.77% | 70.8만 |
| 2026.10.06–2026.10.08 | ₩9,400 | ₩9,860 | ₩9,020 | ₩9,020 | -4.04% | 215.8만 |
| 2026.09.28–2026.10.02 | ₩8,450 | ₩9,470 | ₩7,790 | ₩9,380 | +11.01% | 759.6만 |
| 2026.09.21–2026.09.23 | ₩7,610 | ₩8,690 | ₩7,520 | ₩8,450 | +11.04% | 594.9만 |
| 2026.09.14–2026.09.18 | ₩6,300 | ₩8,080 | ₩6,120 | ₩7,640 | +21.27% | 1010.4만 |
| 2026.09.07–2026.09.11 | ₩6,420 | ₩6,790 | ₩6,050 | ₩6,390 | -0.47% | 270.5만 |
| 2026.08.31–2026.09.04 | ₩6,090 | ₩6,660 | ₩5,560 | ₩6,300 | +3.45% | 301.8만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,710 |
| ₩6,490 |
| ₩4,575 |
| ₩6,150 |
| +30.57% |
| 622.4만 |
| 2026.08.18–2026.08.21 | ₩5,090 | ₩5,140 | ₩4,610 | ₩4,635 | -8.94% | 93.6만 |
|---|
| 2026.08.10–2026.08.14 | ₩4,760 | ₩5,320 | ₩4,575 | ₩5,200 | +9.24% | 115.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,220 | ₩4,720 | ₩4,130 | ₩4,600 | +9.00% | 123.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,300 | ₩4,380 | ₩3,565 | ₩4,195 | -2.44% | 211.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,320 | ₩4,460 | ₩4,070 | ₩4,195 | -2.89% | 178.3만 |
|---|
| 2026.07.13–2026.07.16 | ₩4,525 | ₩4,680 | ₩4,015 | ₩4,330 | -4.31% | 188.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,695 | ₩4,840 | ₩3,910 | ₩4,525 | -3.62% | 246.8만 |
|---|
| 2026.06.29–2026.07.03 | ₩4,165 | ₩5,240 | ₩4,160 | ₩4,600 | +10.44% | 171.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,370 | ₩5,470 | ₩4,135 | ₩4,200 | -21.79% | 246.2만 |
|---|
| 2026.06.15–2026.06.19 | ₩5,910 | ₩6,550 | ₩5,210 | ₩5,390 | -8.80% | 828.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,300 | ₩5,860 | ₩4,250 | ₩5,860 | +36.28% | 341.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,880 | ₩5,070 | ₩4,580 | ₩4,650 | -4.71% | 125.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,780 | ₩5,820 | ₩4,865 | ₩4,945 | -14.45% | 194.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,100 | ₩6,170 | ₩5,200 | ₩5,700 | -6.56% | 263.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,610 | ₩6,760 | ₩6,170 | ₩6,320 | -4.39% | 218.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,720 | ₩6,940 | ₩6,390 | ₩6,590 | -1.93% | 161.7만 |
|---|
| 2026.04.27–2026.04.30 | ₩6,920 | ₩6,980 | ₩6,690 | ₩6,710 | -3.03% | 104.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,770 | ₩6,900 | ₩6,560 | ₩6,850 | +1.18% | 143만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,350 | ₩6,870 | ₩6,300 | ₩6,770 | +6.61% | 184.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,490 | ₩6,640 | ₩6,140 | ₩6,440 | -0.77% | 133.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩6,680 | ₩6,830 | ₩6,270 | ₩6,480 | -2.99% | 96.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,060 | ₩7,270 | ₩6,600 | ₩6,840 | -3.12% | 125.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,040 | ₩7,350 | ₩6,850 | ₩7,160 | +1.70% | 123.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,660 | ₩7,190 | ₩6,410 | ₩6,970 | +4.65% | 177.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩7,610 | ₩7,710 | ₩6,260 | ₩6,870 | -9.72% | 259.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,440 | ₩8,450 | ₩7,630 | ₩7,790 | -7.70% | 241.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩8,220 | ₩8,560 | ₩8,160 | ₩8,350 | +1.58% | 93.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,900 | ₩9,120 | ₩7,740 | ₩8,180 | +3.54% | 414.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,830 | ₩8,420 | ₩7,330 | ₩7,670 | -2.04% | 352.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,380 | ₩8,430 | ₩7,280 | ₩7,910 | +7.18% | 502.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩7,200 | ₩7,500 | ₩6,950 | ₩7,340 | +1.94% | 273.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,880 | ₩7,300 | ₩6,810 | ₩7,200 | +4.65% | 143.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,180 | ₩7,380 | ₩6,850 | ₩6,870 | -4.32% | 217.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,920 | ₩7,170 | ₩6,880 | ₩7,110 | +2.75% | 53.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,040 | ₩7,220 | ₩6,980 | ₩7,100 | +0.85% | 41.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,160 | ₩7,170 | ₩6,790 | ₩6,970 | -2.65% | 63.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,330 | ₩7,330 | ₩7,040 | ₩7,230 | -1.36% | 74.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,180 | ₩7,520 | ₩6,970 | ₩7,270 | +1.25% | 83.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,860 | ₩7,200 | ₩6,660 | ₩7,100 | +3.50% | 61.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,050 | ₩7,200 | ₩6,610 | ₩6,780 | -3.83% | 64.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,930 | ₩7,400 | ₩6,810 | ₩7,050 | +1.73% | 82.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,420 | ₩7,340 | ₩6,380 | ₩6,900 | +7.48% | 221.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,200 | ₩6,540 | ₩6,130 | ₩6,400 | +3.23% | 84.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,230 | ₩6,400 | ₩6,050 | ₩6,160 | -1.12% | 55.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,130 | ₩6,300 | ₩6,030 | ₩6,200 | +1.14% | 55.4만 |
|---|