DRB동일 [004840] KOSPI
3,860 원
전일대비:
▼
5
(-0.13%)
시가
3,800
고가
3,860
저가
3,750
거래량
14,964
거래대금
57 백만
시가총액
744 억
52주 최고
6,470
52주 최저
3,750
📈 주가 차트 (최근 20일)
DRB동일
004840
120봉
💬 DRB동일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3,860 | -5 | -0.13% | 3,800 | 3,860 | 3,750 | 14,964 |
| 2026-10-22 | 3,865 | -135 | -3.38% | 3,960 | 3,960 | 3,865 | 10,018 |
| 2026-10-21 | 4,000 | 90 | 2.30% | 3,865 | 4,000 | 3,865 | 18,766 |
| 2026-10-20 | 3,910 | -30 | -0.76% | 3,970 | 3,970 | 3,835 | 17,591 |
| 2026-10-19 | 3,940 | 0 | 0.00% | 3,875 | 3,975 | 3,875 | 13,310 |
| 2026-10-16 | 3,940 | 25 | 0.64% | 3,925 | 3,980 | 3,845 | 11,726 |
| 2026-10-15 | 3,915 | -40 | -1.01% | 3,960 | 3,960 | 3,750 | 36,840 |
| 2026-10-14 | 3,955 | 15 | 0.38% | 3,940 | 3,990 | 3,910 | 26,014 |
| 2026-10-13 | 3,940 | 65 | 1.68% | 3,900 | 3,945 | 3,785 | 34,209 |
| 2026-10-12 | 3,875 | -65 | -1.65% | 3,920 | 3,990 | 3,860 | 37,938 |
| 2026-10-08 | 3,940 | -45 | -1.13% | 3,995 | 4,000 | 3,925 | 38,999 |
| 2026-10-07 | 3,985 | 5 | 0.13% | 4,000 | 4,010 | 3,960 | 44,485 |
| 2026-10-06 | 3,980 | -10 | -0.25% | 3,970 | 4,000 | 3,970 | 34,479 |
| 2026-10-02 | 3,990 | 20 | 0.50% | 3,935 | 3,995 | 3,925 | 46,107 |
| 2026-10-01 | 3,970 | 30 | 0.76% | 3,935 | 3,985 | 3,935 | 5,279 |
| 2026-09-30 | 3,940 | -30 | -0.76% | 3,940 | 3,995 | 3,935 | 6,143 |
| 2026-09-29 | 3,970 | 55 | 1.40% | 3,935 | 4,000 | 3,875 | 16,894 |
| 2026-09-28 | 3,915 | 15 | 0.38% | 3,930 | 3,935 | 3,880 | 5,901 |
| 2026-09-23 | 3,900 | -50 | -1.27% | 3,970 | 3,995 | 3,860 | 21,080 |
| 2026-09-22 | 3,950 | -5 | -0.13% | 3,990 | 3,990 | 3,905 | 96,683 |