동일제강 [002690] KOSPI
1,476 원
전일대비:
▼
22
(-1.47%)
시가
1,465
고가
1,487
저가
1,450
거래량
17,177
거래대금
25 백만
시가총액
300 억
52주 최고
1,990
52주 최저
1,251
📈 주가 차트 (최근 20일)
동일제강
002690
120봉
💬 동일제강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,476 | -22 | -1.47% | 1,465 | 1,487 | 1,450 | 17,177 |
| 2026-08-20 | 1,498 | -20 | -1.32% | 1,480 | 1,518 | 1,472 | 20,534 |
| 2026-08-19 | 1,518 | -33 | -2.13% | 1,539 | 1,571 | 1,480 | 31,484 |
| 2026-08-18 | 1,551 | 6 | 0.39% | 1,548 | 1,576 | 1,539 | 40,971 |
| 2026-08-14 | 1,545 | 0 | 0.00% | 1,549 | 1,564 | 1,538 | 8,054 |
| 2026-08-13 | 1,545 | -10 | -0.64% | 1,546 | 1,564 | 1,532 | 12,872 |
| 2026-08-12 | 1,555 | 38 | 2.50% | 1,515 | 1,573 | 1,504 | 22,937 |
| 2026-08-11 | 1,517 | -1 | -0.07% | 1,533 | 1,534 | 1,506 | 14,119 |
| 2026-08-10 | 1,518 | 42 | 2.85% | 1,464 | 1,518 | 1,464 | 20,156 |
| 2026-08-07 | 1,476 | -6 | -0.40% | 1,482 | 1,491 | 1,470 | 20,897 |
| 2026-08-06 | 1,482 | 23 | 1.58% | 1,470 | 1,484 | 1,454 | 23,674 |
| 2026-08-05 | 1,459 | -2 | -0.14% | 1,461 | 1,491 | 1,443 | 32,594 |
| 2026-08-04 | 1,461 | 5 | 0.34% | 1,456 | 1,481 | 1,452 | 4,227 |
| 2026-08-03 | 1,456 | -59 | -3.89% | 1,500 | 1,500 | 1,426 | 25,407 |
| 2026-07-31 | 1,515 | 114 | 8.14% | 1,403 | 1,515 | 1,394 | 31,663 |
| 2026-07-30 | 1,401 | -13 | -0.92% | 1,414 | 1,480 | 1,385 | 123,393 |
| 2026-07-29 | 1,414 | -65 | -4.39% | 1,460 | 1,500 | 1,380 | 63,916 |
| 2026-07-28 | 1,479 | -57 | -3.71% | 1,538 | 1,538 | 1,461 | 32,512 |
| 2026-07-27 | 1,536 | 1 | 0.07% | 1,673 | 1,673 | 1,525 | 23,641 |
| 2026-07-24 | 1,535 | -10 | -0.65% | 1,532 | 1,568 | 1,525 | 21,330 |