동국S&C [100130] KOSDAQ
중견기업부
1,488 원
전일대비:
▼
62
(-4.00%)
시가
1,550
고가
1,565
저가
1,481
거래량
267,314
거래대금
403 백만
시가총액
850 억
52주 최고
2,795
52주 최저
1,229
📈 주가 차트 (최근 20일)
동국S&C
100130
120봉
💬 동국S&C 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,488 | -62 | -4.00% | 1,550 | 1,565 | 1,481 | 267,314 |
| 2026-10-20 | 1,550 | -47 | -2.94% | 1,597 | 1,619 | 1,538 | 211,313 |
| 2026-10-19 | 1,597 | 61 | 3.97% | 1,500 | 1,600 | 1,500 | 296,131 |
| 2026-10-16 | 1,536 | 31 | 2.06% | 1,510 | 1,574 | 1,490 | 290,744 |
| 2026-10-15 | 1,505 | -97 | -6.05% | 1,512 | 1,575 | 1,461 | 337,779 |
| 2026-10-14 | 1,602 | 8 | 0.50% | 1,607 | 1,659 | 1,554 | 364,340 |
| 2026-10-13 | 1,594 | -83 | -4.95% | 1,656 | 1,694 | 1,564 | 555,576 |
| 2026-10-12 | 1,677 | -29 | -1.70% | 1,702 | 1,768 | 1,658 | 955,296 |
| 2026-10-08 | 1,706 | 101 | 6.29% | 1,608 | 1,869 | 1,608 | 11,911,265 |
| 2026-10-07 | 1,605 | -30 | -1.83% | 1,631 | 1,636 | 1,605 | 243,711 |
| 2026-10-06 | 1,635 | 70 | 4.47% | 1,576 | 1,665 | 1,576 | 856,666 |
| 2026-10-02 | 1,565 | 58 | 3.85% | 1,507 | 1,794 | 1,489 | 5,145,449 |
| 2026-10-01 | 1,507 | 5 | 0.33% | 1,512 | 1,544 | 1,494 | 142,545 |
| 2026-09-30 | 1,502 | 0 | 0.00% | 1,503 | 1,559 | 1,499 | 419,077 |
| 2026-09-29 | 1,502 | -32 | -2.09% | 1,541 | 1,556 | 1,490 | 468,673 |
| 2026-09-28 | 1,534 | 96 | 6.68% | 1,441 | 1,717 | 1,400 | 3,559,157 |
| 2026-09-23 | 1,438 | -35 | -2.38% | 1,441 | 1,468 | 1,425 | 345,284 |
| 2026-09-22 | 1,473 | 45 | 3.15% | 1,419 | 1,593 | 1,402 | 3,254,744 |
| 2026-09-21 | 1,428 | -32 | -2.19% | 1,451 | 1,451 | 1,427 | 134,824 |
| 2026-09-18 | 1,460 | 40 | 2.82% | 1,421 | 1,477 | 1,420 | 284,439 |