동일고무벨트 [163560] KOSPI
5,630 원
전일대비:
▼
90
(-1.57%)
시가
5,740
고가
5,750
저가
5,540
거래량
36,638
거래대금
206 백만
시가총액
783 억
52주 최고
8,700
52주 최저
5,200
📈 주가 차트 (최근 20일)
동일고무벨트
163560
120봉
💬 동일고무벨트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,630 | -90 | -1.57% | 5,740 | 5,750 | 5,540 | 36,638 |
| 2026-08-20 | 5,720 | 40 | 0.70% | 5,710 | 5,800 | 5,690 | 46,711 |
| 2026-08-19 | 5,680 | -350 | -5.80% | 5,860 | 6,020 | 5,510 | 123,332 |
| 2026-08-18 | 6,030 | -80 | -1.31% | 6,270 | 6,270 | 5,840 | 75,490 |
| 2026-08-14 | 6,110 | 100 | 1.66% | 6,010 | 6,130 | 6,000 | 10,184 |
| 2026-08-13 | 6,010 | -60 | -0.99% | 6,070 | 6,080 | 6,000 | 29,091 |
| 2026-08-12 | 6,070 | -10 | -0.16% | 6,040 | 6,090 | 5,960 | 7,492 |
| 2026-08-11 | 6,080 | 90 | 1.50% | 5,990 | 6,090 | 5,850 | 13,835 |
| 2026-08-10 | 5,990 | 190 | 3.28% | 5,800 | 5,990 | 5,800 | 29,358 |
| 2026-08-07 | 5,800 | 40 | 0.69% | 5,760 | 5,830 | 5,740 | 21,950 |
| 2026-08-06 | 5,760 | -50 | -0.86% | 5,810 | 5,830 | 5,720 | 6,811 |
| 2026-08-05 | 5,810 | 30 | 0.52% | 5,880 | 5,880 | 5,720 | 66,355 |
| 2026-08-04 | 5,780 | 90 | 1.58% | 5,750 | 5,830 | 5,640 | 9,323 |
| 2026-08-03 | 5,690 | 100 | 1.79% | 5,620 | 5,700 | 5,470 | 49,403 |
| 2026-07-31 | 5,590 | 190 | 3.52% | 5,580 | 5,650 | 5,420 | 18,640 |
| 2026-07-30 | 5,400 | -100 | -1.82% | 5,220 | 5,570 | 5,220 | 19,144 |
| 2026-07-29 | 5,500 | -40 | -0.72% | 5,510 | 5,660 | 5,220 | 36,513 |
| 2026-07-28 | 5,540 | -230 | -3.99% | 5,710 | 5,730 | 5,470 | 10,126 |
| 2026-07-27 | 5,770 | 30 | 0.52% | 5,780 | 5,820 | 5,610 | 5,397 |
| 2026-07-24 | 5,740 | -80 | -1.37% | 5,810 | 5,820 | 5,610 | 12,409 |