동국산업 [005160] KOSDAQ
중견기업부
4,410 원
전일대비:
▼
190
(-4.13%)
시가
4,640
고가
4,845
저가
4,400
거래량
3,857,328
거래대금
17,773 백만
시가총액
2,392 억
52주 최고
5,060
52주 최저
2,125
📈 주가 차트 (최근 20일)
동국산업
005160
120봉
💬 동국산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4,410 | -190 | -4.13% | 4,640 | 4,845 | 4,400 | 3,857,328 |
| 2026-10-20 | 4,600 | -100 | -2.13% | 4,670 | 5,060 | 4,360 | 5,828,328 |
| 2026-10-19 | 4,700 | 430 | 10.07% | 4,105 | 4,930 | 4,105 | 7,888,001 |
| 2026-10-16 | 4,270 | 275 | 6.88% | 4,080 | 4,525 | 3,985 | 3,096,056 |
| 2026-10-15 | 3,995 | -530 | -11.71% | 4,340 | 4,455 | 3,970 | 965,981 |
| 2026-10-14 | 4,525 | 105 | 2.38% | 4,375 | 4,765 | 4,255 | 3,338,631 |
| 2026-10-13 | 4,420 | -70 | -1.56% | 4,440 | 4,860 | 4,200 | 4,897,117 |
| 2026-10-12 | 4,490 | -220 | -4.67% | 4,705 | 4,765 | 4,340 | 4,732,429 |
| 2026-10-08 | 4,710 | 860 | 22.34% | 3,910 | 4,905 | 3,865 | 23,042,605 |
| 2026-10-07 | 3,850 | -295 | -7.12% | 4,150 | 4,150 | 3,845 | 609,834 |
| 2026-10-06 | 4,145 | 175 | 4.41% | 4,040 | 4,485 | 3,955 | 5,622,118 |
| 2026-10-02 | 3,970 | 630 | 18.86% | 3,365 | 4,250 | 3,260 | 7,587,498 |
| 2026-10-01 | 3,340 | -40 | -1.18% | 3,455 | 3,510 | 3,260 | 478,938 |
| 2026-09-30 | 3,380 | 120 | 3.68% | 3,310 | 3,735 | 3,310 | 2,823,848 |
| 2026-09-29 | 3,260 | -235 | -6.72% | 3,485 | 3,550 | 3,260 | 318,489 |
| 2026-09-28 | 3,495 | 0 | 0.00% | 3,495 | 3,540 | 3,495 | 269,955 |
| 2026-09-23 | 3,495 | -185 | -5.03% | 3,500 | 3,500 | 3,455 | 636,036 |
| 2026-09-22 | 3,680 | 440 | 13.58% | 3,270 | 3,980 | 3,165 | 12,346,663 |
| 2026-09-21 | 3,240 | -230 | -6.63% | 3,500 | 3,500 | 3,240 | 544,300 |
| 2026-09-18 | 3,470 | -200 | -5.45% | 3,610 | 3,755 | 3,455 | 1,570,727 |