동국산업 [005160] KOSDAQ
중견기업부
2,540 원
전일대비:
▲
65
(2.63%)
시가
2,475
고가
2,540
저가
2,425
거래량
14,515
거래대금
36 백만
시가총액
1,378 억
52주 최고
3,945
52주 최저
2,125
📈 주가 차트 (최근 20일)
동국산업
005160
120봉
💬 동국산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,540 | 65 | 2.63% | 2,475 | 2,540 | 2,425 | 14,515 |
| 2026-08-24 | 2,475 | 25 | 1.02% | 2,450 | 2,485 | 2,420 | 23,147 |
| 2026-08-21 | 2,450 | -20 | -0.81% | 2,470 | 2,570 | 2,290 | 40,694 |
| 2026-08-20 | 2,470 | -30 | -1.20% | 2,515 | 2,560 | 2,450 | 54,489 |
| 2026-08-19 | 2,500 | -125 | -4.76% | 2,625 | 2,625 | 2,480 | 28,313 |
| 2026-08-18 | 2,625 | -60 | -2.23% | 2,685 | 2,700 | 2,550 | 53,027 |
| 2026-08-14 | 2,685 | 35 | 1.32% | 2,630 | 2,690 | 2,630 | 19,795 |
| 2026-08-13 | 2,650 | -40 | -1.49% | 2,765 | 2,765 | 2,650 | 33,815 |
| 2026-08-12 | 2,690 | 15 | 0.56% | 2,675 | 2,715 | 2,670 | 27,674 |
| 2026-08-11 | 2,675 | 15 | 0.56% | 2,665 | 2,765 | 2,665 | 103,025 |
| 2026-08-10 | 2,660 | 85 | 3.30% | 2,600 | 2,690 | 2,580 | 50,252 |
| 2026-08-07 | 2,575 | 55 | 2.18% | 2,530 | 2,590 | 2,520 | 50,627 |
| 2026-08-06 | 2,520 | -20 | -0.79% | 2,540 | 2,580 | 2,470 | 38,037 |
| 2026-08-05 | 2,540 | 60 | 2.42% | 2,495 | 2,545 | 2,480 | 74,427 |
| 2026-08-04 | 2,480 | 80 | 3.33% | 2,400 | 2,490 | 2,400 | 30,842 |
| 2026-08-03 | 2,400 | 85 | 3.67% | 2,305 | 2,435 | 2,280 | 37,745 |
| 2026-07-31 | 2,315 | 10 | 0.43% | 2,330 | 2,455 | 2,310 | 67,129 |
| 2026-07-30 | 2,305 | 70 | 3.13% | 2,235 | 2,355 | 2,225 | 58,496 |
| 2026-07-29 | 2,235 | -85 | -3.66% | 2,305 | 2,375 | 2,185 | 165,570 |
| 2026-07-28 | 2,320 | -95 | -3.93% | 2,415 | 2,445 | 2,320 | 37,045 |