경동인베스트 [012320] KOSPI
46,250 원
전일대비:
▼
1,600
(-3.34%)
시가
47,050
고가
47,600
저가
46,150
거래량
4,663
거래대금
217 백만
시가총액
1,094 억
52주 최고
103,700
52주 최저
39,000
📈 주가 차트 (최근 20일)
경동인베스트
012320
120봉
💬 경동인베스트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 46,250 | -1,600 | -3.34% | 47,050 | 47,600 | 46,150 | 4,663 |
| 2026-08-20 | 47,850 | 0 | 0.00% | 47,400 | 48,800 | 47,100 | 4,463 |
| 2026-08-19 | 47,850 | -50 | -0.10% | 47,000 | 48,800 | 46,000 | 4,672 |
| 2026-08-18 | 47,900 | -1,250 | -2.54% | 49,650 | 50,200 | 47,150 | 10,616 |
| 2026-08-14 | 49,150 | 550 | 1.13% | 48,550 | 49,200 | 48,350 | 3,818 |
| 2026-08-13 | 48,600 | 150 | 0.31% | 48,100 | 48,900 | 47,500 | 3,098 |
| 2026-08-12 | 48,450 | 0 | 0.00% | 48,400 | 49,100 | 47,850 | 3,889 |
| 2026-08-11 | 48,450 | 350 | 0.73% | 47,650 | 49,000 | 47,300 | 3,819 |
| 2026-08-10 | 48,100 | 1,600 | 3.44% | 46,200 | 48,400 | 46,200 | 7,544 |
| 2026-08-07 | 46,500 | 750 | 1.64% | 45,750 | 46,650 | 45,350 | 3,783 |
| 2026-08-06 | 45,750 | 0 | 0.00% | 45,100 | 46,600 | 44,950 | 2,250 |
| 2026-08-05 | 45,750 | 500 | 1.10% | 46,100 | 46,650 | 45,650 | 4,238 |
| 2026-08-04 | 45,250 | 750 | 1.69% | 44,500 | 46,100 | 44,500 | 8,649 |
| 2026-08-03 | 44,500 | 750 | 1.71% | 42,800 | 45,450 | 42,800 | 2,795 |
| 2026-07-31 | 43,750 | 3,850 | 9.65% | 40,500 | 44,150 | 40,500 | 10,263 |
| 2026-07-30 | 39,900 | -1,000 | -2.44% | 39,100 | 42,500 | 39,100 | 6,641 |
| 2026-07-29 | 40,900 | -2,600 | -5.98% | 42,650 | 43,050 | 39,000 | 16,967 |
| 2026-07-28 | 43,500 | -900 | -2.03% | 44,100 | 44,100 | 41,500 | 9,853 |
| 2026-07-27 | 44,400 | 0 | 0.00% | 44,650 | 46,100 | 43,750 | 3,996 |
| 2026-07-24 | 44,400 | -1,850 | -4.00% | 45,500 | 46,250 | 44,150 | 6,749 |