동방 [004140] KOSPI
1,746 원
전일대비:
▲
3
(0.17%)
시가
1,800
고가
1,800
저가
1,744
거래량
80,451
거래대금
142 백만
시가총액
838 억
52주 최고
3,225
52주 최저
1,617
📈 주가 차트 (최근 20일)
동방
004140
120봉
💬 동방 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,746 | 3 | 0.17% | 1,800 | 1,800 | 1,744 | 80,451 |
| 2026-10-13 | 1,743 | -42 | -2.35% | 1,751 | 1,784 | 1,681 | 134,432 |
| 2026-10-12 | 1,785 | -5 | -0.28% | 1,782 | 1,817 | 1,770 | 95,411 |
| 2026-10-08 | 1,790 | -21 | -1.16% | 1,821 | 1,823 | 1,782 | 75,030 |
| 2026-10-07 | 1,811 | -20 | -1.09% | 1,820 | 1,846 | 1,802 | 128,083 |
| 2026-10-06 | 1,831 | 19 | 1.05% | 1,823 | 1,838 | 1,804 | 124,808 |
| 2026-10-02 | 1,812 | 19 | 1.06% | 1,800 | 1,819 | 1,790 | 118,763 |
| 2026-10-01 | 1,793 | 4 | 0.22% | 1,795 | 1,799 | 1,772 | 25,931 |
| 2026-09-30 | 1,789 | 21 | 1.19% | 1,762 | 1,800 | 1,762 | 110,954 |
| 2026-09-29 | 1,768 | 3 | 0.17% | 1,760 | 1,781 | 1,756 | 59,027 |
| 2026-09-28 | 1,765 | 19 | 1.09% | 1,746 | 1,792 | 1,746 | 126,059 |
| 2026-09-23 | 1,746 | -37 | -2.08% | 1,784 | 1,784 | 1,741 | 140,424 |
| 2026-09-22 | 1,783 | -19 | -1.05% | 1,800 | 1,810 | 1,771 | 61,099 |
| 2026-09-21 | 1,802 | 27 | 1.52% | 1,779 | 1,830 | 1,761 | 138,570 |
| 2026-09-18 | 1,775 | -4 | -0.22% | 1,781 | 1,792 | 1,767 | 62,186 |
| 2026-09-17 | 1,779 | 6 | 0.34% | 1,772 | 1,785 | 1,760 | 87,019 |
| 2026-09-16 | 1,773 | 3 | 0.17% | 1,790 | 1,790 | 1,748 | 54,314 |
| 2026-09-15 | 1,770 | -28 | -1.56% | 1,819 | 1,819 | 1,748 | 116,655 |
| 2026-09-14 | 1,798 | 1 | 0.06% | 1,820 | 1,850 | 1,784 | 146,188 |
| 2026-09-11 | 1,797 | -11 | -0.61% | 1,784 | 1,819 | 1,784 | 68,148 |