동방선기 [099410] KOSDAQ
벤처기업부
3,155 원
전일대비:
▲
35
(1.12%)
시가
3,120
고가
3,165
저가
3,085
거래량
64,519
거래대금
202 백만
시가총액
442 억
52주 최고
7,340
52주 최저
2,475
📈 주가 차트 (최근 20일)
동방선기
099410
120봉
💬 동방선기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,155 | 35 | 1.12% | 3,120 | 3,165 | 3,085 | 64,519 |
| 2026-08-21 | 3,120 | -175 | -5.31% | 3,230 | 3,230 | 3,095 | 48,843 |
| 2026-08-20 | 3,295 | 65 | 2.01% | 3,215 | 3,300 | 3,175 | 48,197 |
| 2026-08-19 | 3,230 | -140 | -4.15% | 3,300 | 3,300 | 3,180 | 60,953 |
| 2026-08-18 | 3,370 | -90 | -2.60% | 3,465 | 3,465 | 3,275 | 71,402 |
| 2026-08-14 | 3,460 | 315 | 10.02% | 3,360 | 3,800 | 3,325 | 401,002 |
| 2026-08-13 | 3,145 | 10 | 0.32% | 3,145 | 3,185 | 3,100 | 48,213 |
| 2026-08-12 | 3,135 | 20 | 0.64% | 3,085 | 3,150 | 3,045 | 21,090 |
| 2026-08-11 | 3,115 | -5 | -0.16% | 3,095 | 3,135 | 3,035 | 37,965 |
| 2026-08-10 | 3,120 | 130 | 4.35% | 3,010 | 3,135 | 2,905 | 58,876 |
| 2026-08-07 | 2,990 | -50 | -1.64% | 3,050 | 3,085 | 2,930 | 35,690 |
| 2026-08-06 | 3,040 | -65 | -2.09% | 3,100 | 3,130 | 2,995 | 26,815 |
| 2026-08-05 | 3,105 | 75 | 2.48% | 3,035 | 3,160 | 3,035 | 44,680 |
| 2026-08-04 | 3,030 | 135 | 4.66% | 2,890 | 3,030 | 2,890 | 36,848 |
| 2026-08-03 | 2,895 | 5 | 0.17% | 2,900 | 2,970 | 2,820 | 40,628 |
| 2026-07-31 | 2,890 | 260 | 9.89% | 2,675 | 2,915 | 2,675 | 103,853 |
| 2026-07-30 | 2,630 | 80 | 3.14% | 2,475 | 2,765 | 2,475 | 91,106 |
| 2026-07-29 | 2,550 | -205 | -7.44% | 2,765 | 2,880 | 2,485 | 138,098 |
| 2026-07-28 | 2,755 | -245 | -8.17% | 2,975 | 3,215 | 2,755 | 237,842 |
| 2026-07-27 | 3,000 | -200 | -6.25% | 3,190 | 3,205 | 3,000 | 76,201 |