SY동아 [041930] KOSDAQ
우량기업부
4,715 원
전일대비:
▼
20
(-0.42%)
시가
4,805
고가
4,805
저가
4,705
거래량
9,164
거래대금
44 백만
시가총액
717 억
52주 최고
8,640
52주 최저
4,015
📈 주가 차트 (최근 20일)
SY동아
041930
120봉
💬 SY동아 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,715 | -20 | -0.42% | 4,805 | 4,805 | 4,705 | 9,164 |
| 2026-08-21 | 4,735 | -75 | -1.56% | 4,810 | 4,850 | 4,705 | 25,285 |
| 2026-08-20 | 4,810 | 70 | 1.48% | 4,800 | 4,825 | 4,695 | 22,478 |
| 2026-08-19 | 4,740 | -35 | -0.73% | 4,800 | 4,835 | 4,690 | 21,800 |
| 2026-08-18 | 4,775 | -200 | -4.02% | 4,995 | 4,995 | 4,775 | 32,395 |
| 2026-08-14 | 4,975 | 100 | 2.05% | 4,875 | 4,975 | 4,800 | 36,758 |
| 2026-08-13 | 4,875 | 0 | 0.00% | 4,920 | 5,020 | 4,845 | 55,427 |
| 2026-08-12 | 4,875 | 0 | 0.00% | 4,905 | 4,975 | 4,825 | 38,358 |
| 2026-08-11 | 4,875 | 100 | 2.09% | 4,770 | 4,940 | 4,740 | 44,429 |
| 2026-08-10 | 4,775 | 175 | 3.80% | 4,575 | 4,795 | 4,575 | 23,888 |
| 2026-08-07 | 4,600 | 30 | 0.66% | 4,580 | 4,635 | 4,520 | 11,236 |
| 2026-08-06 | 4,570 | -25 | -0.54% | 4,600 | 4,615 | 4,510 | 17,095 |
| 2026-08-05 | 4,595 | 80 | 1.77% | 4,530 | 4,640 | 4,530 | 17,695 |
| 2026-08-04 | 4,515 | 70 | 1.57% | 4,405 | 4,525 | 4,405 | 21,857 |
| 2026-08-03 | 4,445 | 50 | 1.14% | 4,380 | 4,490 | 4,305 | 7,548 |
| 2026-07-31 | 4,395 | 95 | 2.21% | 4,320 | 4,430 | 4,260 | 36,953 |
| 2026-07-30 | 4,300 | 100 | 2.38% | 4,015 | 4,415 | 4,015 | 23,912 |
| 2026-07-29 | 4,200 | -120 | -2.78% | 4,320 | 4,415 | 4,130 | 54,755 |
| 2026-07-28 | 4,320 | -150 | -3.36% | 4,470 | 4,470 | 4,300 | 37,455 |
| 2026-07-27 | 4,470 | 10 | 0.22% | 4,460 | 4,565 | 4,435 | 9,597 |