동국제강 [460860] KOSPI
9,140 원
전일대비:
▼
380
(-3.99%)
시가
9,380
고가
9,410
저가
9,080
거래량
98,258
거래대금
903 백만
시가총액
4,534 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,140 | -380 | -3.99% | 9,380 | 9,410 | 9,080 | 98,258 |
| 2026-08-20 | 9,520 | -130 | -1.35% | 9,730 | 10,130 | 9,400 | 357,600 |
| 2026-08-19 | 9,650 | -10 | -0.10% | 9,300 | 9,740 | 9,210 | 140,374 |
| 2026-08-18 | 9,660 | -200 | -2.03% | 9,860 | 10,080 | 9,580 | 207,889 |
| 2026-08-14 | 9,860 | 190 | 1.96% | 9,790 | 9,950 | 9,700 | 97,729 |
| 2026-08-13 | 9,670 | -110 | -1.12% | 9,890 | 9,990 | 9,610 | 120,887 |
| 2026-08-12 | 9,780 | -350 | -3.46% | 10,000 | 10,010 | 9,710 | 199,098 |
| 2026-08-11 | 10,130 | 270 | 2.74% | 9,950 | 10,290 | 9,610 | 225,280 |
| 2026-08-10 | 9,860 | 60 | 0.61% | 9,830 | 9,970 | 9,690 | 146,040 |
| 2026-08-07 | 9,800 | -40 | -0.41% | 9,900 | 9,980 | 9,560 | 129,984 |
| 2026-08-06 | 9,840 | 10 | 0.10% | 9,770 | 9,900 | 9,490 | 137,935 |
| 2026-08-05 | 9,830 | 630 | 6.85% | 9,360 | 9,980 | 9,320 | 241,666 |
| 2026-08-04 | 9,200 | 410 | 4.66% | 8,830 | 9,220 | 8,830 | 135,692 |
| 2026-08-03 | 8,790 | -220 | -2.44% | 8,910 | 9,110 | 8,750 | 81,732 |
| 2026-07-31 | 9,010 | 350 | 4.04% | 8,970 | 9,020 | 8,730 | 203,506 |
| 2026-07-30 | 8,660 | 280 | 3.34% | 8,090 | 8,870 | 8,090 | 287,756 |
| 2026-07-29 | 8,380 | -330 | -3.79% | 8,740 | 9,200 | 8,190 | 245,974 |
| 2026-07-28 | 8,710 | -480 | -5.22% | 9,100 | 9,110 | 8,650 | 171,161 |
| 2026-07-27 | 9,190 | -220 | -2.34% | 9,580 | 9,590 | 9,100 | 170,051 |
| 2026-07-24 | 9,410 | 240 | 2.62% | 9,050 | 9,650 | 9,010 | 419,978 |