동원모빌리티 [018500] KOSPI
1,305 원
전일대비:
▲
16
(1.24%)
시가
1,267
고가
1,308
저가
1,267
거래량
31,507
거래대금
41 백만
시가총액
610 억
52주 최고
1,967
52주 최저
1,219
📈 주가 차트 (최근 20일)
동원모빌리티
018500
120봉
💬 동원모빌리티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,305 | 16 | 1.24% | 1,267 | 1,308 | 1,267 | 31,507 |
| 2026-10-13 | 1,289 | -11 | -0.85% | 1,299 | 1,299 | 1,244 | 39,426 |
| 2026-10-12 | 1,300 | -10 | -0.76% | 1,308 | 1,320 | 1,297 | 55,187 |
| 2026-10-08 | 1,310 | -1 | -0.08% | 1,333 | 1,333 | 1,300 | 66,702 |
| 2026-10-07 | 1,311 | -47 | -3.46% | 1,317 | 1,365 | 1,309 | 181,786 |
| 2026-10-06 | 1,358 | -19 | -1.38% | 1,392 | 1,392 | 1,354 | 41,503 |
| 2026-10-02 | 1,377 | 35 | 2.61% | 1,377 | 1,390 | 1,341 | 54,618 |
| 2026-10-01 | 1,342 | 11 | 0.83% | 1,349 | 1,349 | 1,320 | 28,729 |
| 2026-09-30 | 1,331 | 3 | 0.23% | 1,338 | 1,359 | 1,320 | 17,731 |
| 2026-09-29 | 1,328 | 14 | 1.07% | 1,316 | 1,388 | 1,316 | 43,166 |
| 2026-09-28 | 1,314 | -1 | -0.08% | 1,344 | 1,351 | 1,314 | 33,611 |
| 2026-09-23 | 1,315 | -1 | -0.08% | 1,330 | 1,350 | 1,301 | 60,046 |
| 2026-09-22 | 1,316 | -15 | -1.13% | 1,367 | 1,367 | 1,314 | 53,840 |
| 2026-09-21 | 1,331 | -18 | -1.33% | 1,349 | 1,388 | 1,327 | 57,652 |
| 2026-09-18 | 1,349 | 6 | 0.45% | 1,385 | 1,385 | 1,337 | 59,974 |
| 2026-09-17 | 1,343 | -3 | -0.22% | 1,374 | 1,374 | 1,311 | 26,920 |
| 2026-09-16 | 1,346 | 5 | 0.37% | 1,354 | 1,354 | 1,304 | 17,768 |
| 2026-09-15 | 1,341 | -9 | -0.67% | 1,395 | 1,395 | 1,340 | 28,182 |
| 2026-09-14 | 1,350 | -46 | -3.30% | 1,395 | 1,395 | 1,350 | 97,833 |
| 2026-09-11 | 1,396 | -18 | -1.27% | 1,420 | 1,420 | 1,395 | 24,532 |