일동홀딩스 [000230] KOSPI
6,390 원
전일대비:
▲
100
(1.59%)
시가
6,290
고가
6,390
저가
5,970
거래량
9,749
거래대금
59 백만
시가총액
737 억
52주 최고
17,170
52주 최저
5,450
📈 주가 차트 (최근 20일)
일동홀딩스
000230
120봉
💬 일동홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,390 | 100 | 1.59% | 6,290 | 6,390 | 5,970 | 9,749 |
| 2026-08-20 | 6,290 | 150 | 2.44% | 6,220 | 6,520 | 6,220 | 7,547 |
| 2026-08-19 | 6,140 | -120 | -1.92% | 6,250 | 6,250 | 6,030 | 5,606 |
| 2026-08-18 | 6,260 | -260 | -3.99% | 6,520 | 6,520 | 6,160 | 19,606 |
| 2026-08-14 | 6,520 | 70 | 1.09% | 6,450 | 6,730 | 6,350 | 9,461 |
| 2026-08-13 | 6,450 | -270 | -4.02% | 6,720 | 6,720 | 6,450 | 10,729 |
| 2026-08-12 | 6,720 | 20 | 0.30% | 6,790 | 6,790 | 6,550 | 5,953 |
| 2026-08-11 | 6,700 | 80 | 1.21% | 6,600 | 6,730 | 6,550 | 11,085 |
| 2026-08-10 | 6,620 | 250 | 3.92% | 6,270 | 6,690 | 6,270 | 19,729 |
| 2026-08-07 | 6,370 | -40 | -0.62% | 6,410 | 6,480 | 6,260 | 7,582 |
| 2026-08-06 | 6,410 | 10 | 0.16% | 6,510 | 6,510 | 6,250 | 12,089 |
| 2026-08-05 | 6,400 | 50 | 0.79% | 6,300 | 6,520 | 6,300 | 13,033 |
| 2026-08-04 | 6,350 | 190 | 3.08% | 6,160 | 6,470 | 6,160 | 15,794 |
| 2026-08-03 | 6,160 | 100 | 1.65% | 6,050 | 6,200 | 5,980 | 11,588 |
| 2026-07-31 | 6,060 | 350 | 6.13% | 5,820 | 6,080 | 5,820 | 14,554 |
| 2026-07-30 | 5,710 | 50 | 0.88% | 5,450 | 5,930 | 5,450 | 28,427 |
| 2026-07-29 | 5,660 | -310 | -5.19% | 6,050 | 6,260 | 5,500 | 17,612 |
| 2026-07-28 | 5,970 | -260 | -4.17% | 6,180 | 6,280 | 5,900 | 9,744 |
| 2026-07-27 | 6,230 | -150 | -2.35% | 6,330 | 6,470 | 6,210 | 15,944 |
| 2026-07-24 | 6,380 | 210 | 3.40% | 6,180 | 6,490 | 6,100 | 11,103 |