DRB동일 [004840] KOSPI
4,245 원
전일대비:
▼
75
(-1.74%)
시가
4,320
고가
4,410
저가
4,205
거래량
26,391
거래대금
112 백만
시가총액
818 억
52주 최고
6,470
52주 최저
3,900
📈 주가 차트 (최근 20일)
DRB동일
004840
120봉
💬 DRB동일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,245 | -75 | -1.74% | 4,320 | 4,410 | 4,205 | 26,391 |
| 2026-08-20 | 4,320 | 75 | 1.77% | 4,280 | 4,355 | 4,280 | 20,172 |
| 2026-08-19 | 4,245 | -170 | -3.85% | 4,330 | 4,360 | 4,240 | 10,488 |
| 2026-08-18 | 4,415 | -70 | -1.56% | 4,510 | 4,580 | 4,320 | 37,930 |
| 2026-08-14 | 4,485 | 5 | 0.11% | 4,550 | 4,600 | 4,460 | 21,546 |
| 2026-08-13 | 4,480 | 5 | 0.11% | 4,480 | 4,525 | 4,430 | 40,992 |
| 2026-08-12 | 4,475 | -5 | -0.11% | 4,480 | 4,540 | 4,410 | 31,419 |
| 2026-08-11 | 4,480 | 0 | 0.00% | 4,480 | 4,585 | 4,445 | 31,735 |
| 2026-08-10 | 4,480 | 55 | 1.24% | 4,390 | 4,525 | 4,390 | 21,230 |
| 2026-08-07 | 4,425 | 30 | 0.68% | 4,395 | 4,455 | 4,330 | 9,290 |
| 2026-08-06 | 4,395 | 10 | 0.23% | 4,385 | 4,565 | 4,380 | 7,376 |
| 2026-08-05 | 4,385 | 0 | 0.00% | 4,340 | 4,550 | 4,320 | 124,087 |
| 2026-08-04 | 4,385 | 105 | 2.45% | 4,250 | 4,450 | 4,240 | 14,474 |
| 2026-08-03 | 4,280 | -50 | -1.15% | 4,285 | 4,480 | 4,200 | 18,055 |
| 2026-07-31 | 4,330 | 180 | 4.34% | 4,155 | 4,440 | 4,155 | 74,076 |
| 2026-07-30 | 4,150 | -45 | -1.07% | 3,920 | 4,195 | 3,920 | 17,342 |
| 2026-07-29 | 4,195 | -80 | -1.87% | 4,250 | 4,350 | 4,010 | 23,272 |
| 2026-07-28 | 4,275 | -125 | -2.84% | 4,365 | 4,400 | 4,235 | 6,824 |
| 2026-07-27 | 4,400 | 45 | 1.03% | 4,355 | 4,455 | 4,310 | 8,354 |
| 2026-07-24 | 4,355 | -30 | -0.68% | 4,310 | 4,480 | 4,260 | 13,850 |