동방 [004140] KOSPI
1,785 원
전일대비:
▼
68
(-3.67%)
시가
1,854
고가
1,866
저가
1,754
거래량
209,056
거래대금
372 백만
시가총액
856 억
52주 최고
3,560
52주 최저
1,617
📈 주가 차트 (최근 20일)
동방
004140
120봉
💬 동방 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,785 | -68 | -3.67% | 1,854 | 1,866 | 1,754 | 209,056 |
| 2026-08-20 | 1,853 | 15 | 0.82% | 1,835 | 1,880 | 1,833 | 88,026 |
| 2026-08-19 | 1,838 | -54 | -2.85% | 1,876 | 1,883 | 1,819 | 119,052 |
| 2026-08-18 | 1,892 | 1 | 0.05% | 1,876 | 1,896 | 1,862 | 185,219 |
| 2026-08-14 | 1,891 | 22 | 1.18% | 1,870 | 1,900 | 1,841 | 123,112 |
| 2026-08-13 | 1,869 | -22 | -1.16% | 1,892 | 1,909 | 1,852 | 141,308 |
| 2026-08-12 | 1,891 | -26 | -1.36% | 1,905 | 1,921 | 1,884 | 85,513 |
| 2026-08-11 | 1,917 | 30 | 1.59% | 1,887 | 1,921 | 1,881 | 110,777 |
| 2026-08-10 | 1,887 | 22 | 1.18% | 1,852 | 1,892 | 1,839 | 152,046 |
| 2026-08-07 | 1,865 | 35 | 1.91% | 1,833 | 1,874 | 1,833 | 142,818 |
| 2026-08-06 | 1,830 | -10 | -0.54% | 1,830 | 1,850 | 1,810 | 93,207 |
| 2026-08-05 | 1,840 | 23 | 1.27% | 1,825 | 1,853 | 1,825 | 161,839 |
| 2026-08-04 | 1,817 | 57 | 3.24% | 1,760 | 1,835 | 1,751 | 94,579 |
| 2026-08-03 | 1,760 | -11 | -0.62% | 1,751 | 1,796 | 1,741 | 113,384 |
| 2026-07-31 | 1,771 | 83 | 4.92% | 1,704 | 1,778 | 1,704 | 130,541 |
| 2026-07-30 | 1,688 | 35 | 2.12% | 1,617 | 1,745 | 1,617 | 163,862 |
| 2026-07-29 | 1,653 | -96 | -5.49% | 1,743 | 1,779 | 1,628 | 341,746 |
| 2026-07-28 | 1,749 | -78 | -4.27% | 1,795 | 1,825 | 1,742 | 187,086 |
| 2026-07-27 | 1,827 | -15 | -0.81% | 1,854 | 1,875 | 1,822 | 119,234 |
| 2026-07-24 | 1,842 | -36 | -1.92% | 1,868 | 1,890 | 1,832 | 202,406 |