DN오토모티브 [007340] KOSPI
44,200 원
전일대비:
▼
2,450
(-5.25%)
시가
45,900
고가
45,950
저가
42,550
거래량
439,661
거래대금
19,456 백만
시가총액
25,862 억
52주 최고
67,500
52주 최저
21,550
📈 주가 차트 (최근 20일)
DN오토모티브
007340
120봉
💬 DN오토모티브 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 44,200 | -2,450 | -5.25% | 45,900 | 45,950 | 42,550 | 439,661 |
| 2026-08-20 | 46,650 | -7,450 | -13.77% | 53,300 | 53,300 | 46,350 | 701,586 |
| 2026-08-19 | 54,100 | -8,700 | -13.85% | 61,100 | 62,500 | 53,500 | 579,957 |
| 2026-08-18 | 62,800 | 3,900 | 6.62% | 65,900 | 67,500 | 61,400 | 974,760 |
| 2026-08-14 | 58,900 | 9,450 | 19.11% | 49,150 | 61,300 | 49,150 | 899,436 |
| 2026-08-13 | 49,450 | 2,400 | 5.10% | 47,500 | 50,100 | 46,850 | 230,211 |
| 2026-08-12 | 47,050 | -850 | -1.77% | 47,450 | 48,400 | 45,250 | 244,666 |
| 2026-08-11 | 47,900 | -550 | -1.14% | 48,700 | 50,500 | 47,450 | 180,470 |
| 2026-08-10 | 48,450 | 850 | 1.79% | 48,000 | 48,800 | 46,900 | 95,705 |
| 2026-08-07 | 47,600 | -200 | -0.42% | 47,400 | 49,000 | 46,750 | 187,654 |
| 2026-08-06 | 47,800 | 1,400 | 3.02% | 46,000 | 49,350 | 45,400 | 191,395 |
| 2026-08-05 | 46,400 | 3,550 | 8.28% | 43,100 | 46,500 | 43,100 | 171,370 |
| 2026-08-04 | 42,850 | 1,950 | 4.77% | 39,950 | 43,900 | 39,800 | 189,049 |
| 2026-08-03 | 40,900 | 550 | 1.36% | 38,850 | 41,900 | 38,850 | 107,399 |
| 2026-07-31 | 40,350 | 1,650 | 4.26% | 39,050 | 40,350 | 36,750 | 236,942 |
| 2026-07-30 | 38,700 | 3,450 | 9.79% | 35,350 | 39,400 | 34,600 | 296,159 |
| 2026-07-29 | 35,250 | -1,400 | -3.82% | 37,550 | 39,400 | 34,300 | 199,856 |
| 2026-07-28 | 36,650 | -1,700 | -4.43% | 37,550 | 37,850 | 36,300 | 126,906 |
| 2026-07-27 | 38,350 | -550 | -1.41% | 39,700 | 39,700 | 36,900 | 109,044 |
| 2026-07-24 | 38,900 | -1,700 | -4.19% | 40,100 | 41,250 | 38,600 | 121,644 |