동아지질 [028100] KOSPI
19,470 원
전일대비:
▲
60
(0.31%)
시가
19,410
고가
19,750
저가
19,300
거래량
23,042
거래대금
448 백만
시가총액
2,185 억
52주 최고
20,750
52주 최저
13,200
📈 주가 차트 (최근 20일)
동아지질
028100
120봉
💬 동아지질 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 19,470 | 60 | 0.31% | 19,410 | 19,750 | 19,300 | 23,042 |
| 2026-10-13 | 19,410 | 10 | 0.05% | 19,350 | 19,480 | 18,950 | 43,208 |
| 2026-10-12 | 19,400 | -200 | -1.02% | 19,280 | 19,630 | 19,280 | 31,204 |
| 2026-10-08 | 19,600 | -170 | -0.86% | 19,600 | 19,900 | 19,410 | 30,167 |
| 2026-10-07 | 19,770 | 100 | 0.51% | 19,820 | 19,950 | 19,200 | 17,144 |
| 2026-10-06 | 19,670 | -110 | -0.56% | 19,820 | 19,820 | 19,460 | 20,065 |
| 2026-10-02 | 19,780 | 10 | 0.05% | 19,760 | 19,900 | 19,630 | 16,901 |
| 2026-10-01 | 19,770 | 60 | 0.30% | 19,820 | 19,900 | 19,200 | 16,829 |
| 2026-09-30 | 19,710 | 0 | 0.00% | 19,710 | 19,850 | 19,610 | 20,469 |
| 2026-09-29 | 19,710 | 110 | 0.56% | 19,410 | 19,790 | 19,310 | 40,075 |
| 2026-09-28 | 19,600 | -100 | -0.51% | 19,700 | 19,720 | 19,110 | 18,483 |
| 2026-09-23 | 19,700 | 590 | 3.09% | 19,200 | 19,880 | 18,880 | 94,715 |
| 2026-09-22 | 19,110 | -320 | -1.65% | 19,430 | 19,430 | 18,900 | 45,608 |
| 2026-09-21 | 19,430 | -510 | -2.56% | 19,500 | 19,580 | 18,700 | 74,637 |
| 2026-09-18 | 19,940 | 290 | 1.48% | 19,290 | 20,050 | 19,110 | 137,753 |
| 2026-09-17 | 19,650 | -10 | -0.05% | 19,820 | 19,870 | 19,010 | 189,884 |
| 2026-09-16 | 19,660 | 970 | 5.19% | 19,010 | 19,870 | 18,550 | 876,074 |
| 2026-09-15 | 18,690 | 960 | 5.41% | 17,450 | 20,750 | 17,430 | 836,336 |
| 2026-09-14 | 17,730 | -280 | -1.55% | 17,880 | 17,910 | 17,630 | 16,119 |
| 2026-09-11 | 18,010 | 150 | 0.84% | 17,870 | 18,280 | 17,820 | 14,207 |