동일금속 [109860] KOSDAQ
우량기업부
7,260 원
전일대비:
▼
70
(-0.95%)
시가
7,330
고가
7,330
저가
7,260
거래량
895
거래대금
7 백만
시가총액
661 억
52주 최고
8,880
52주 최저
6,910
📈 주가 차트 (최근 20일)
동일금속
109860
120봉
💬 동일금속 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 7,260 | -70 | -0.95% | 7,330 | 7,330 | 7,260 | 895 |
| 2026-08-21 | 7,330 | -60 | -0.81% | 7,300 | 7,330 | 7,230 | 1,389 |
| 2026-08-20 | 7,390 | 110 | 1.51% | 7,230 | 7,390 | 7,230 | 1,229 |
| 2026-08-19 | 7,280 | -10 | -0.14% | 7,220 | 7,280 | 7,170 | 770 |
| 2026-08-18 | 7,290 | 0 | 0.00% | 7,290 | 7,340 | 7,190 | 3,121 |
| 2026-08-14 | 7,290 | -110 | -1.49% | 7,370 | 7,370 | 7,250 | 4,319 |
| 2026-08-13 | 7,400 | 20 | 0.27% | 7,370 | 7,440 | 7,280 | 1,602 |
| 2026-08-12 | 7,380 | -70 | -0.94% | 7,450 | 7,450 | 7,200 | 4,026 |
| 2026-08-11 | 7,450 | 80 | 1.09% | 7,450 | 7,450 | 7,330 | 3,452 |
| 2026-08-10 | 7,370 | 30 | 0.41% | 7,470 | 7,470 | 7,310 | 762 |
| 2026-08-07 | 7,340 | -10 | -0.14% | 7,310 | 7,340 | 7,200 | 592 |
| 2026-08-06 | 7,350 | 0 | 0.00% | 7,290 | 7,350 | 7,220 | 1,806 |
| 2026-08-05 | 7,350 | -70 | -0.94% | 7,400 | 7,440 | 7,310 | 20,913 |
| 2026-08-04 | 7,420 | 100 | 1.37% | 7,320 | 7,420 | 7,300 | 3,854 |
| 2026-08-03 | 7,320 | 190 | 2.66% | 7,130 | 7,330 | 7,130 | 2,107 |
| 2026-07-31 | 7,130 | 0 | 0.00% | 7,130 | 7,300 | 7,060 | 15,244 |
| 2026-07-30 | 7,130 | -180 | -2.46% | 7,300 | 7,300 | 6,910 | 29,380 |
| 2026-07-29 | 7,310 | -120 | -1.62% | 7,430 | 7,430 | 7,160 | 8,546 |
| 2026-07-28 | 7,430 | 10 | 0.13% | 7,320 | 7,490 | 7,200 | 7,838 |
| 2026-07-27 | 7,420 | -50 | -0.67% | 7,390 | 7,510 | 7,250 | 4,628 |