DRB동일 [004840] KOSPI
3,955 원
전일대비:
▲
15
(0.38%)
시가
3,940
고가
3,990
저가
3,910
거래량
26,014
거래대금
103 백만
시가총액
762 억
52주 최고
6,470
52주 최저
3,785
📈 주가 차트 (최근 20일)
DRB동일
004840
120봉
💬 DRB동일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,955 | 15 | 0.38% | 3,940 | 3,990 | 3,910 | 26,014 |
| 2026-10-13 | 3,940 | 65 | 1.68% | 3,900 | 3,945 | 3,785 | 34,209 |
| 2026-10-12 | 3,875 | -65 | -1.65% | 3,920 | 3,990 | 3,860 | 37,938 |
| 2026-10-08 | 3,940 | -45 | -1.13% | 3,995 | 4,000 | 3,925 | 38,999 |
| 2026-10-07 | 3,985 | 5 | 0.13% | 4,000 | 4,010 | 3,960 | 44,485 |
| 2026-10-06 | 3,980 | -10 | -0.25% | 3,970 | 4,000 | 3,970 | 34,479 |
| 2026-10-02 | 3,990 | 20 | 0.50% | 3,935 | 3,995 | 3,925 | 46,107 |
| 2026-10-01 | 3,970 | 30 | 0.76% | 3,935 | 3,985 | 3,935 | 5,279 |
| 2026-09-30 | 3,940 | -30 | -0.76% | 3,940 | 3,995 | 3,935 | 6,143 |
| 2026-09-29 | 3,970 | 55 | 1.40% | 3,935 | 4,000 | 3,875 | 16,894 |
| 2026-09-28 | 3,915 | 15 | 0.38% | 3,930 | 3,935 | 3,880 | 5,901 |
| 2026-09-23 | 3,900 | -50 | -1.27% | 3,970 | 3,995 | 3,860 | 21,080 |
| 2026-09-22 | 3,950 | -5 | -0.13% | 3,990 | 3,990 | 3,905 | 96,683 |
| 2026-09-21 | 3,955 | -70 | -1.74% | 4,040 | 4,040 | 3,935 | 11,269 |
| 2026-09-18 | 4,025 | 35 | 0.88% | 4,030 | 4,030 | 3,985 | 3,385 |
| 2026-09-17 | 3,990 | 5 | 0.13% | 3,970 | 4,070 | 3,970 | 9,671 |
| 2026-09-16 | 3,985 | -65 | -1.60% | 4,030 | 4,045 | 3,965 | 13,051 |
| 2026-09-15 | 4,050 | 50 | 1.25% | 4,000 | 4,050 | 3,960 | 12,746 |
| 2026-09-14 | 4,000 | -55 | -1.36% | 4,055 | 4,055 | 3,995 | 17,925 |
| 2026-09-11 | 4,055 | -5 | -0.12% | 4,055 | 4,055 | 4,020 | 9,014 |