동국씨엠 [460850] KOSPI
5,260 원
전일대비:
▲
60
(1.15%)
시가
5,200
고가
5,280
저가
5,100
거래량
26,398
거래대금
137 백만
시가총액
1,573 억
52주 최고
7,790
52주 최저
4,230
📈 주가 차트 (최근 20일)
동국씨엠
460850
120봉
💬 동국씨엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,260 | 60 | 1.15% | 5,200 | 5,280 | 5,100 | 26,398 |
| 2026-08-24 | 5,200 | 50 | 0.97% | 5,150 | 5,220 | 5,110 | 28,545 |
| 2026-08-21 | 5,150 | -80 | -1.53% | 5,180 | 5,180 | 5,050 | 35,292 |
| 2026-08-20 | 5,230 | 50 | 0.97% | 5,240 | 5,290 | 5,180 | 39,132 |
| 2026-08-19 | 5,180 | -90 | -1.71% | 5,270 | 5,270 | 5,110 | 57,383 |
| 2026-08-18 | 5,270 | -120 | -2.23% | 5,440 | 5,440 | 5,190 | 66,801 |
| 2026-08-14 | 5,390 | 150 | 2.86% | 5,290 | 5,880 | 5,270 | 70,124 |
| 2026-08-13 | 5,240 | -20 | -0.38% | 5,260 | 5,310 | 5,180 | 31,265 |
| 2026-08-12 | 5,260 | -130 | -2.41% | 5,440 | 5,440 | 5,200 | 52,638 |
| 2026-08-11 | 5,390 | 100 | 1.89% | 5,290 | 5,490 | 5,280 | 102,258 |
| 2026-08-10 | 5,290 | 20 | 0.38% | 5,300 | 5,330 | 5,240 | 35,218 |
| 2026-08-07 | 5,270 | 20 | 0.38% | 5,250 | 5,300 | 5,180 | 28,874 |
| 2026-08-06 | 5,250 | -40 | -0.76% | 5,250 | 5,300 | 5,160 | 50,130 |
| 2026-08-05 | 5,290 | 110 | 2.12% | 5,200 | 5,330 | 5,190 | 52,700 |
| 2026-08-04 | 5,180 | 130 | 2.57% | 5,000 | 5,210 | 5,000 | 40,462 |
| 2026-08-03 | 5,050 | -60 | -1.17% | 5,080 | 5,170 | 5,030 | 32,137 |
| 2026-07-31 | 5,110 | 50 | 0.99% | 5,100 | 5,150 | 5,045 | 62,734 |
| 2026-07-30 | 5,060 | 270 | 5.64% | 4,650 | 5,090 | 4,650 | 107,677 |
| 2026-07-29 | 4,790 | -180 | -3.62% | 4,950 | 5,050 | 4,715 | 96,163 |
| 2026-07-28 | 4,970 | -270 | -5.15% | 5,100 | 5,180 | 4,950 | 96,528 |