동운아나텍 [094170] KOSDAQ
우량기업부
19,190 원
전일대비:
▼
1,510
(-7.29%)
시가
19,680
고가
19,940
저가
18,880
거래량
237,032
거래대금
4,560 백만
시가총액
4,013 억
52주 최고
56,400
52주 최저
16,280
📈 주가 차트 (최근 20일)
동운아나텍
094170
120봉
💬 동운아나텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 19,190 | -1,510 | -7.29% | 19,680 | 19,940 | 18,880 | 237,032 |
| 2026-10-14 | 20,700 | -300 | -1.43% | 21,150 | 21,800 | 20,100 | 203,636 |
| 2026-10-13 | 21,000 | -1,950 | -8.50% | 22,050 | 22,300 | 19,640 | 462,413 |
| 2026-10-12 | 22,950 | -2,000 | -8.02% | 24,550 | 24,800 | 22,750 | 163,024 |
| 2026-10-08 | 24,950 | -500 | -1.96% | 25,100 | 25,450 | 24,100 | 85,689 |
| 2026-10-07 | 25,450 | -350 | -1.36% | 25,700 | 26,400 | 25,200 | 84,248 |
| 2026-10-06 | 25,800 | -950 | -3.55% | 26,800 | 26,950 | 25,500 | 105,983 |
| 2026-10-02 | 26,750 | -650 | -2.37% | 27,250 | 27,650 | 26,600 | 57,716 |
| 2026-10-01 | 27,400 | 800 | 3.01% | 26,300 | 27,450 | 26,200 | 62,101 |
| 2026-09-30 | 26,600 | -250 | -0.93% | 26,500 | 27,000 | 26,150 | 66,498 |
| 2026-09-29 | 26,850 | -400 | -1.47% | 27,000 | 27,100 | 26,250 | 61,334 |
| 2026-09-28 | 27,250 | -100 | -0.37% | 27,200 | 28,050 | 26,850 | 48,413 |
| 2026-09-23 | 27,350 | -100 | -0.36% | 27,450 | 27,800 | 27,200 | 27,882 |
| 2026-09-22 | 27,450 | -300 | -1.08% | 28,300 | 28,450 | 27,150 | 53,181 |
| 2026-09-21 | 27,750 | 450 | 1.65% | 27,250 | 27,950 | 26,700 | 50,164 |
| 2026-09-18 | 27,300 | -150 | -0.55% | 27,900 | 28,350 | 27,150 | 57,467 |
| 2026-09-17 | 27,450 | 700 | 2.62% | 26,900 | 27,900 | 26,900 | 59,685 |
| 2026-09-16 | 26,750 | -300 | -1.11% | 27,000 | 27,050 | 26,500 | 41,121 |
| 2026-09-15 | 27,050 | 100 | 0.37% | 26,700 | 27,500 | 26,050 | 71,404 |
| 2026-09-14 | 26,950 | -450 | -1.64% | 26,950 | 28,050 | 26,450 | 74,120 |