동원모빌리티 [018500] KOSPI
1,449 원
전일대비:
▲
4
(0.28%)
시가
1,460
고가
1,460
저가
1,418
거래량
49,999
거래대금
71 백만
시가총액
677 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,449 | 4 | 0.28% | 1,460 | 1,460 | 1,418 | 49,999 |
| 2026-08-21 | 1,445 | -10 | -0.69% | 1,444 | 1,445 | 1,413 | 87,219 |
| 2026-08-20 | 1,455 | -24 | -1.62% | 1,489 | 1,499 | 1,448 | 60,504 |
| 2026-08-19 | 1,479 | -6 | -0.40% | 1,461 | 1,486 | 1,459 | 42,873 |
| 2026-08-18 | 1,485 | -34 | -2.24% | 1,522 | 1,534 | 1,466 | 115,725 |
| 2026-08-14 | 1,519 | 30 | 2.01% | 1,499 | 1,530 | 1,491 | 91,972 |
| 2026-08-13 | 1,489 | 10 | 0.68% | 1,500 | 1,500 | 1,465 | 82,637 |
| 2026-08-12 | 1,479 | 41 | 2.85% | 1,466 | 1,494 | 1,440 | 82,555 |
| 2026-08-11 | 1,438 | 18 | 1.27% | 1,445 | 1,459 | 1,420 | 39,947 |
| 2026-08-10 | 1,420 | -7 | -0.49% | 1,432 | 1,445 | 1,416 | 94,187 |
| 2026-08-07 | 1,427 | 0 | 0.00% | 1,445 | 1,450 | 1,404 | 16,062 |
| 2026-08-06 | 1,427 | -18 | -1.25% | 1,447 | 1,454 | 1,407 | 30,698 |
| 2026-08-05 | 1,445 | 18 | 1.26% | 1,430 | 1,462 | 1,430 | 97,384 |
| 2026-08-04 | 1,427 | 18 | 1.28% | 1,375 | 1,437 | 1,375 | 99,841 |
| 2026-08-03 | 1,409 | 8 | 0.57% | 1,400 | 1,435 | 1,397 | 59,099 |
| 2026-07-31 | 1,401 | 65 | 4.87% | 1,345 | 1,401 | 1,340 | 58,055 |
| 2026-07-30 | 1,336 | 2 | 0.15% | 1,252 | 1,371 | 1,250 | 83,650 |
| 2026-07-29 | 1,334 | -46 | -3.33% | 1,380 | 1,389 | 1,314 | 90,698 |
| 2026-07-28 | 1,380 | -4 | -0.29% | 1,379 | 1,391 | 1,332 | 93,145 |
| 2026-07-27 | 1,384 | 0 | 0.00% | 1,380 | 1,420 | 1,380 | 60,627 |