동방 [004140] KOSPI
1,528 원
전일대비:
▼
41
(-2.61%)
시가
1,539
고가
1,568
저가
1,513
거래량
119,500
거래대금
183 백만
시가총액
733 억
52주 최고
3,225
52주 최저
1,513
📈 주가 차트 (최근 20일)
동방
004140
120봉
💬 동방 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,528 | -41 | -2.61% | 1,539 | 1,568 | 1,513 | 119,500 |
| 2026-10-23 | 1,569 | -52 | -3.21% | 1,616 | 1,647 | 1,515 | 193,689 |
| 2026-10-22 | 1,621 | -43 | -2.58% | 1,652 | 1,680 | 1,610 | 135,424 |
| 2026-10-21 | 1,664 | -14 | -0.83% | 1,678 | 1,699 | 1,651 | 64,673 |
| 2026-10-20 | 1,678 | -46 | -2.67% | 1,739 | 1,739 | 1,672 | 149,123 |
| 2026-10-19 | 1,724 | -4 | -0.23% | 1,725 | 1,728 | 1,704 | 64,181 |
| 2026-10-16 | 1,728 | 34 | 2.01% | 1,707 | 1,743 | 1,695 | 128,623 |
| 2026-10-15 | 1,694 | -52 | -2.98% | 1,728 | 1,746 | 1,682 | 170,946 |
| 2026-10-14 | 1,746 | 3 | 0.17% | 1,800 | 1,800 | 1,744 | 80,451 |
| 2026-10-13 | 1,743 | -42 | -2.35% | 1,751 | 1,784 | 1,681 | 134,432 |
| 2026-10-12 | 1,785 | -5 | -0.28% | 1,782 | 1,817 | 1,770 | 95,411 |
| 2026-10-08 | 1,790 | -21 | -1.16% | 1,821 | 1,823 | 1,782 | 75,030 |
| 2026-10-07 | 1,811 | -20 | -1.09% | 1,820 | 1,846 | 1,802 | 128,083 |
| 2026-10-06 | 1,831 | 19 | 1.05% | 1,823 | 1,838 | 1,804 | 124,808 |
| 2026-10-02 | 1,812 | 19 | 1.06% | 1,800 | 1,819 | 1,790 | 118,763 |
| 2026-10-01 | 1,793 | 4 | 0.22% | 1,795 | 1,799 | 1,772 | 25,931 |
| 2026-09-30 | 1,789 | 21 | 1.19% | 1,762 | 1,800 | 1,762 | 110,954 |
| 2026-09-29 | 1,768 | 3 | 0.17% | 1,760 | 1,781 | 1,756 | 59,027 |
| 2026-09-28 | 1,765 | 19 | 1.09% | 1,746 | 1,792 | 1,746 | 126,059 |
| 2026-09-23 | 1,746 | -37 | -2.08% | 1,784 | 1,784 | 1,741 | 140,424 |