DMS (068790)

068790
🏛️ 대한민국 →
6,330.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
15:25 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,340.00 6,400.00 6,280.00 6,330.00 0.0M
2025-09-25 6,340.00 6,400.00 6,280.00 6,330.00 0.0M
2025-09-24 6,340.00 6,400.00 6,280.00 6,330.00 0.0M
2025-09-23 6,340.00 6,400.00 6,280.00 6,330.00 0.0M
2025-09-22 6,340.00 6,400.00 6,280.00 6,330.00 0.0M
2025-09-19 6,340.00 6,400.00 6,280.00 6,330.00 0.0M
2025-09-18 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-17 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-16 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-15 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-12 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-11 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-10 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-09 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-08 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-05 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-04 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-03 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-02 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-09-01 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-30 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-29 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-28 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-27 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-26 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-25 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-22 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-21 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-20 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-19 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-18 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-14 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-13 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-12 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-11 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-09 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-08 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-07 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-06 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-05 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-04 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-08-01 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-31 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-30 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-29 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-28 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-25 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-24 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-23 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-22 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-21 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-18 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-17 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-16 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-15 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-14 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-10 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-09 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-08 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-07 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-04 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-03 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-02 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-07-01 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-30 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-27 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-26 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-25 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-24 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-23 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-20 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-19 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-18 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-17 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-16 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-13 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-12 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-11 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-10 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-09 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-07 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-05 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-04 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-06-02 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-30 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-29 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-28 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-27 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-26 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-23 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-22 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-21 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-20 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-19 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-16 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-15 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-14 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-13 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-12 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-09 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-08 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-07 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-05-02 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-30 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-29 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-28 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-25 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-24 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-23 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-22 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-21 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-18 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-17 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-16 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-15 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-14 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-11 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-10 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-09 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-08 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-07 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-04 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-03 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-02 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-04-01 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-03-31 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-03-28 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-03-27 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-03-26 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-03-25 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-03-24 6,340.00 6,330.00 6,330.00 6,330.00 0.0M
2025-03-21 6,340.00 6,400.00 6,280.00 6,330.00 0.1M
2025-03-20 6,470.00 6,470.00 6,290.00 6,340.00 0.0M
2025-03-19 6,470.00 6,530.00 6,410.00 6,440.00 0.0M
2025-03-18 6,530.00 6,550.00 6,400.00 6,530.00 0.0M
2025-03-17 6,510.00 6,620.00 6,490.00 6,530.00 0.1M
2025-03-14 6,360.00 6,570.00 6,360.00 6,530.00 0.1M
2025-03-13 6,500.00 6,540.00 6,350.00 6,450.00 0.1M
2025-03-12 6,570.00 6,760.00 6,380.00 6,500.00 0.5M
2025-03-11 6,150.00 6,400.00 6,150.00 6,400.00 0.1M
2025-03-10 6,070.00 6,390.00 6,050.00 6,240.00 0.1M
2025-03-07 6,140.00 6,200.00 6,030.00 6,080.00 0.0M
2025-03-06 6,310.00 6,310.00 6,090.00 6,130.00 0.0M
2025-03-05 6,250.00 6,320.00 6,120.00 6,270.00 0.1M
2025-03-04 6,120.00 6,200.00 6,060.00 6,170.00 0.0M
2025-02-28 6,230.00 6,230.00 6,010.00 6,120.00 0.0M
2025-02-27 6,380.00 6,380.00 6,210.00 6,240.00 0.0M
2025-02-26 6,430.00 6,440.00 6,280.00 6,320.00 0.0M
2025-02-25 6,420.00 6,440.00 6,300.00 6,370.00 0.0M
2025-02-24 6,390.00 6,510.00 6,320.00 6,430.00 0.0M
2025-02-21 6,450.00 6,460.00 6,330.00 6,400.00 0.0M
2025-02-20 6,450.00 6,510.00 6,330.00 6,480.00 0.1M
2025-02-19 6,500.00 6,520.00 6,400.00 6,450.00 0.1M
2025-02-18 6,480.00 6,540.00 6,370.00 6,500.00 0.1M
2025-02-17 6,370.00 6,470.00 6,350.00 6,460.00 0.1M
2025-02-14 6,340.00 6,400.00 6,250.00 6,360.00 0.1M
2025-02-13 6,490.00 6,490.00 6,230.00 6,340.00 0.1M
2025-02-12 6,590.00 6,820.00 6,360.00 6,400.00 0.5M
2025-02-11 6,160.00 6,410.00 6,100.00 6,360.00 0.3M
2025-02-10 6,010.00 6,200.00 5,990.00 6,170.00 0.1M
2025-02-07 6,030.00 6,150.00 5,930.00 6,010.00 0.0M
2025-02-06 6,010.00 6,040.00 5,960.00 5,990.00 0.0M
2025-02-05 6,070.00 6,100.00 5,950.00 6,010.00 0.0M
2025-02-04 6,010.00 6,180.00 5,910.00 6,080.00 0.0M
2025-02-03 6,090.00 6,100.00 5,890.00 6,010.00 0.0M
2025-01-31 5,930.00 6,160.00 5,860.00 6,100.00 0.1M
2025-01-24 5,740.00 5,950.00 5,730.00 5,920.00 0.0M
2025-01-23 5,800.00 5,810.00 5,700.00 5,730.00 0.0M
2025-01-22 5,870.00 5,870.00 5,770.00 5,810.00 0.0M
2025-01-21 5,890.00 5,920.00 5,800.00 5,840.00 0.0M
2025-01-20 5,900.00 5,950.00 5,830.00 5,890.00 0.0M
2025-01-17 5,780.00 5,960.00 5,780.00 5,950.00 0.0M
2025-01-16 5,840.00 5,840.00 5,770.00 5,820.00 0.0M
2025-01-15 5,830.00 5,900.00 5,780.00 5,780.00 0.0M
2025-01-14 5,750.00 5,860.00 5,700.00 5,860.00 0.0M
2025-01-13 5,760.00 5,760.00 5,690.00 5,710.00 0.0M
2025-01-10 5,750.00 6,000.00 5,680.00 5,710.00 0.0M
2025-01-09 5,780.00 5,780.00 5,680.00 5,700.00 0.0M
2025-01-08 5,760.00 5,770.00 5,680.00 5,740.00 0.0M
2025-01-07 5,770.00 5,830.00 5,720.00 5,740.00 0.0M
2025-01-06 5,800.00 5,830.00 5,760.00 5,800.00 0.0M
2025-01-03 5,750.00 5,800.00 5,710.00 5,770.00 0.0M
2025-01-02 5,750.00 5,870.00 5,700.00 5,750.00 0.0M