동아엘텍 [088130] KOSDAQ
우량기업부
5,200 원
전일대비:
▼
70
(-1.33%)
시가
5,350
고가
5,350
저가
5,100
거래량
45,452
거래대금
236 백만
시가총액
909 억
52주 최고
14,620
52주 최저
3,240
📈 주가 차트 (최근 20일)
동아엘텍
088130
120봉
💬 동아엘텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,200 | -70 | -1.33% | 5,350 | 5,350 | 5,100 | 45,452 |
| 2026-08-21 | 5,270 | -170 | -3.13% | 5,450 | 5,450 | 5,110 | 69,951 |
| 2026-08-20 | 5,440 | 200 | 3.82% | 5,260 | 5,450 | 5,260 | 53,175 |
| 2026-08-19 | 5,240 | -190 | -3.50% | 5,380 | 5,450 | 5,200 | 53,532 |
| 2026-08-18 | 5,430 | -270 | -4.74% | 5,700 | 5,760 | 5,380 | 169,146 |
| 2026-08-14 | 5,700 | -30 | -0.52% | 5,660 | 5,890 | 5,530 | 59,561 |
| 2026-08-13 | 5,730 | -10 | -0.17% | 5,830 | 5,930 | 5,710 | 81,509 |
| 2026-08-12 | 5,740 | 100 | 1.77% | 5,650 | 5,880 | 5,590 | 79,607 |
| 2026-08-11 | 5,640 | 80 | 1.44% | 5,500 | 5,740 | 5,500 | 67,961 |
| 2026-08-10 | 5,560 | 0 | 0.00% | 5,560 | 5,630 | 5,500 | 112,164 |
| 2026-08-07 | 5,560 | -20 | -0.36% | 5,640 | 5,820 | 5,380 | 131,241 |
| 2026-08-06 | 5,580 | 40 | 0.72% | 5,510 | 5,690 | 5,370 | 134,996 |
| 2026-08-05 | 5,540 | 250 | 4.73% | 5,410 | 5,640 | 5,400 | 97,550 |
| 2026-08-04 | 5,290 | 240 | 4.75% | 5,080 | 5,370 | 5,080 | 71,800 |
| 2026-08-03 | 5,050 | 120 | 2.43% | 4,940 | 5,170 | 4,845 | 94,067 |
| 2026-07-31 | 4,930 | 605 | 13.99% | 4,560 | 4,975 | 4,560 | 142,019 |
| 2026-07-30 | 4,325 | 100 | 2.37% | 4,070 | 4,455 | 4,070 | 123,071 |
| 2026-07-29 | 4,225 | -435 | -9.33% | 4,685 | 4,845 | 4,150 | 259,838 |
| 2026-07-28 | 4,660 | -500 | -9.69% | 4,910 | 4,980 | 4,600 | 103,543 |
| 2026-07-27 | 5,160 | 245 | 4.98% | 5,010 | 5,280 | 4,890 | 79,226 |