동일제강 [002690] KOSPI
1,250 원
전일대비:
▼
10
(-0.79%)
시가
1,260
고가
1,281
저가
1,229
거래량
40,009
거래대금
50 백만
시가총액
254 억
52주 최고
1,990
52주 최저
1,220
📈 주가 차트 (최근 20일)
동일제강
002690
120봉
💬 동일제강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,250 | -10 | -0.79% | 1,260 | 1,281 | 1,229 | 40,009 |
| 2026-10-20 | 1,260 | -16 | -1.25% | 1,275 | 1,286 | 1,232 | 22,673 |
| 2026-10-19 | 1,276 | -33 | -2.52% | 1,309 | 1,309 | 1,266 | 15,627 |
| 2026-10-16 | 1,309 | 65 | 5.23% | 1,262 | 1,309 | 1,243 | 22,415 |
| 2026-10-15 | 1,244 | -36 | -2.81% | 1,266 | 1,266 | 1,220 | 27,202 |
| 2026-10-14 | 1,280 | -5 | -0.39% | 1,285 | 1,309 | 1,270 | 19,366 |
| 2026-10-13 | 1,285 | -18 | -1.38% | 1,303 | 1,303 | 1,249 | 31,135 |
| 2026-10-12 | 1,303 | -12 | -0.91% | 1,315 | 1,315 | 1,285 | 15,925 |
| 2026-10-08 | 1,315 | -2 | -0.15% | 1,323 | 1,339 | 1,296 | 15,003 |
| 2026-10-07 | 1,317 | -14 | -1.05% | 1,320 | 1,335 | 1,301 | 38,816 |
| 2026-10-06 | 1,331 | 16 | 1.22% | 1,315 | 1,333 | 1,296 | 20,702 |
| 2026-10-02 | 1,315 | -20 | -1.50% | 1,335 | 1,335 | 1,300 | 39,878 |
| 2026-10-01 | 1,335 | -84 | -5.92% | 1,503 | 1,618 | 1,280 | 810,279 |
| 2026-09-30 | 1,419 | 20 | 1.43% | 1,398 | 1,439 | 1,383 | 31,337 |
| 2026-09-29 | 1,399 | -91 | -6.11% | 1,456 | 1,456 | 1,399 | 40,400 |
| 2026-09-28 | 1,490 | 79 | 5.60% | 1,402 | 1,490 | 1,390 | 14,796 |
| 2026-09-23 | 1,411 | -13 | -0.91% | 1,421 | 1,450 | 1,385 | 32,246 |
| 2026-09-22 | 1,424 | -6 | -0.42% | 1,421 | 1,450 | 1,406 | 20,576 |
| 2026-09-21 | 1,430 | -24 | -1.65% | 1,442 | 1,450 | 1,430 | 4,140 |
| 2026-09-18 | 1,454 | 10 | 0.69% | 1,432 | 1,456 | 1,411 | 25,043 |