동아쏘시오홀딩스 [000640] KOSPI
90,000 원
전일대비:
▼
1,200
(-1.32%)
시가
89,200
고가
90,900
저가
88,200
거래량
13,649
거래대금
1,221 백만
시가총액
6,059 억
52주 최고
125,500
52주 최저
74,500
📈 주가 차트 (최근 20일)
동아쏘시오홀딩스
000640
120봉
💬 동아쏘시오홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 90,000 | -1,200 | -1.32% | 89,200 | 90,900 | 88,200 | 13,649 |
| 2026-08-20 | 91,200 | 3,000 | 3.40% | 93,500 | 93,500 | 89,000 | 24,629 |
| 2026-08-19 | 88,200 | -3,100 | -3.40% | 91,300 | 91,300 | 87,100 | 26,922 |
| 2026-08-18 | 91,300 | -1,700 | -1.83% | 93,000 | 93,600 | 89,200 | 18,343 |
| 2026-08-14 | 93,000 | -1,400 | -1.48% | 93,100 | 94,400 | 91,100 | 22,858 |
| 2026-08-13 | 94,400 | -400 | -0.42% | 94,000 | 95,100 | 92,700 | 11,012 |
| 2026-08-12 | 94,800 | -2,200 | -2.27% | 97,000 | 97,900 | 94,000 | 28,509 |
| 2026-08-11 | 97,000 | 5,700 | 6.24% | 91,100 | 98,800 | 90,200 | 45,900 |
| 2026-08-10 | 91,300 | 2,300 | 2.58% | 89,000 | 91,500 | 87,900 | 17,137 |
| 2026-08-07 | 89,000 | 500 | 0.56% | 88,200 | 89,700 | 87,300 | 8,845 |
| 2026-08-06 | 88,500 | 1,000 | 1.14% | 87,300 | 89,200 | 87,000 | 10,490 |
| 2026-08-05 | 87,500 | -500 | -0.57% | 88,000 | 88,400 | 86,800 | 25,749 |
| 2026-08-04 | 88,000 | 1,900 | 2.21% | 86,100 | 88,500 | 84,000 | 16,623 |
| 2026-08-03 | 86,100 | -2,100 | -2.38% | 87,900 | 88,300 | 85,000 | 19,521 |
| 2026-07-31 | 88,200 | 2,400 | 2.80% | 87,000 | 88,200 | 84,900 | 13,705 |
| 2026-07-30 | 85,800 | 300 | 0.35% | 82,900 | 88,600 | 82,900 | 17,819 |
| 2026-07-29 | 85,500 | -2,400 | -2.73% | 87,000 | 88,500 | 83,300 | 24,108 |
| 2026-07-28 | 87,900 | -100 | -0.11% | 85,700 | 91,900 | 85,700 | 58,512 |
| 2026-07-27 | 88,000 | 4,300 | 5.14% | 84,000 | 91,500 | 80,200 | 35,417 |
| 2026-07-24 | 83,700 | 3,200 | 3.98% | 87,400 | 89,400 | 82,800 | 46,162 |