동원수산 [030720] KOSPI
4,870 원
전일대비:
▲
190
(4.06%)
시가
4,575
고가
4,915
저가
4,575
거래량
29,001
거래대금
139 백만
시가총액
227 억
52주 최고
8,050
52주 최저
0
📈 주가 차트 (최근 20일)
동원수산
030720
120봉
💬 동원수산 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,870 | 190 | 4.06% | 4,575 | 4,915 | 4,575 | 29,001 |
| 2026-10-13 | 4,680 | -30 | -0.64% | 4,840 | 4,840 | 4,435 | 35,854 |
| 2026-10-12 | 4,710 | 30 | 0.64% | 4,640 | 4,795 | 4,615 | 21,963 |
| 2026-10-08 | 4,680 | 220 | 4.93% | 4,515 | 5,050 | 4,515 | 103,592 |
| 2026-10-07 | 4,460 | -150 | -3.25% | 4,610 | 4,610 | 4,305 | 55,708 |
| 2026-10-06 | 4,610 | -55 | -1.18% | 4,665 | 4,675 | 4,500 | 28,151 |
| 2026-10-02 | 4,665 | -85 | -1.79% | 4,755 | 4,955 | 4,610 | 13,754 |
| 2026-10-01 | 4,750 | 15 | 0.32% | 4,700 | 4,760 | 4,620 | 30,471 |
| 2026-09-30 | 4,735 | 105 | 2.27% | 4,630 | 4,850 | 4,470 | 37,390 |
| 2026-09-29 | 4,630 | -250 | -5.12% | 4,880 | 4,880 | 4,590 | 40,994 |
| 2026-09-28 | 4,880 | -160 | -3.17% | 5,040 | 5,040 | 4,815 | 42,314 |
| 2026-09-23 | 5,040 | -100 | -1.95% | 5,220 | 5,220 | 5,010 | 13,368 |
| 2026-09-22 | 5,140 | 90 | 1.78% | 5,040 | 5,220 | 5,030 | 16,550 |
| 2026-09-21 | 5,050 | 10 | 0.20% | 5,130 | 5,130 | 4,950 | 25,402 |
| 2026-09-18 | 5,040 | -190 | -3.63% | 5,190 | 5,270 | 4,995 | 46,200 |
| 2026-09-17 | 5,230 | -30 | -0.57% | 5,260 | 5,360 | 5,100 | 20,114 |
| 2026-09-16 | 5,260 | -50 | -0.94% | 5,310 | 5,390 | 5,230 | 25,127 |
| 2026-09-15 | 5,310 | -10 | -0.19% | 5,170 | 5,340 | 5,170 | 14,247 |
| 2026-09-14 | 5,320 | 60 | 1.14% | 5,140 | 5,340 | 5,140 | 13,366 |
| 2026-09-11 | 5,260 | 120 | 2.33% | 5,090 | 5,280 | 5,080 | 17,372 |