동국제강 [460860] KOSPI
8,940 원
전일대비:
▼
10
(-0.11%)
시가
9,250
고가
9,500
저가
8,860
거래량
464,013
거래대금
4,253 백만
시가총액
4,435 억
52주 최고
17,710
52주 최저
7,760
📈 주가 차트 (최근 20일)
동국제강
460860
120봉
💬 동국제강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8,940 | -10 | -0.11% | 9,250 | 9,500 | 8,860 | 464,013 |
| 2026-10-13 | 8,950 | -70 | -0.78% | 8,770 | 9,020 | 8,680 | 184,741 |
| 2026-10-12 | 9,020 | -400 | -4.25% | 9,250 | 9,300 | 9,010 | 168,390 |
| 2026-10-08 | 9,420 | -250 | -2.59% | 9,680 | 9,800 | 9,360 | 566,729 |
| 2026-10-07 | 9,670 | -190 | -1.93% | 9,800 | 9,870 | 9,660 | 211,412 |
| 2026-10-06 | 9,860 | -20 | -0.20% | 9,990 | 10,240 | 9,810 | 410,049 |
| 2026-10-02 | 9,880 | 0 | 0.00% | 9,740 | 9,990 | 9,540 | 407,185 |
| 2026-10-01 | 9,880 | 430 | 4.55% | 11,110 | 11,780 | 9,830 | 3,263,314 |
| 2026-09-30 | 9,450 | 30 | 0.32% | 9,590 | 9,680 | 9,000 | 84,290 |
| 2026-09-29 | 9,420 | -80 | -0.84% | 9,600 | 9,600 | 9,210 | 149,376 |
| 2026-09-28 | 9,500 | 110 | 1.17% | 9,450 | 9,610 | 9,250 | 56,547 |
| 2026-09-23 | 9,390 | -540 | -5.44% | 10,020 | 10,020 | 9,340 | 225,792 |
| 2026-09-22 | 9,930 | -130 | -1.29% | 10,150 | 10,180 | 9,500 | 105,499 |
| 2026-09-21 | 10,060 | -230 | -2.24% | 10,280 | 10,280 | 10,060 | 110,376 |
| 2026-09-18 | 10,290 | 420 | 4.26% | 10,050 | 10,450 | 10,000 | 295,087 |
| 2026-09-17 | 9,870 | -90 | -0.90% | 9,960 | 10,010 | 9,810 | 99,298 |
| 2026-09-16 | 9,960 | -380 | -3.68% | 10,380 | 10,390 | 9,890 | 147,047 |
| 2026-09-15 | 10,340 | 200 | 1.97% | 10,130 | 10,680 | 10,100 | 166,019 |
| 2026-09-14 | 10,140 | -180 | -1.74% | 10,130 | 10,280 | 10,070 | 126,840 |
| 2026-09-11 | 10,320 | 0 | 0.00% | 10,200 | 10,440 | 10,050 | 102,213 |