동원시스템즈우 [014825] KOSPI
14,150 원
전일대비:
▼
20
(-0.14%)
시가
14,170
고가
14,170
저가
14,150
거래량
674
거래대금
10 백만
시가총액
37 억
52주 최고
19,340
52주 최저
0
📈 주가 차트 (최근 20일)
동원시스템즈우
014825
120봉
💬 동원시스템즈우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 14,150 | -20 | -0.14% | 14,170 | 14,170 | 14,150 | 674 |
| 2026-06-22 | 14,170 | -170 | -1.19% | 14,810 | 14,810 | 14,170 | 86 |
| 2026-06-19 | 14,340 | -60 | -0.42% | 14,370 | 14,370 | 14,200 | 24 |
| 2026-06-18 | 14,400 | -80 | -0.55% | 14,470 | 14,470 | 14,310 | 7 |
| 2026-06-17 | 14,480 | 300 | 2.12% | 14,370 | 14,490 | 14,210 | 82 |
| 2026-06-16 | 14,180 | 20 | 0.14% | 14,800 | 14,800 | 14,180 | 109 |
| 2026-06-15 | 14,160 | -140 | -0.98% | 14,490 | 14,500 | 14,160 | 20 |
| 2026-06-12 | 14,300 | 10 | 0.07% | 14,300 | 14,300 | 14,300 | 41 |
| 2026-06-11 | 14,290 | 170 | 1.20% | 14,390 | 14,990 | 14,150 | 183 |
| 2026-06-10 | 14,120 | -70 | -0.49% | 14,500 | 14,500 | 14,120 | 84 |
| 2026-06-09 | 14,190 | 80 | 0.57% | 14,110 | 14,240 | 14,050 | 1,033 |
| 2026-06-08 | 14,110 | -940 | -6.25% | 15,060 | 15,060 | 14,110 | 639 |
| 2026-06-05 | 15,050 | -140 | -0.92% | 15,690 | 15,690 | 15,050 | 10 |
| 2026-06-04 | 15,190 | 90 | 0.60% | 15,290 | 15,290 | 15,050 | 214 |
| 2026-06-02 | 15,100 | -100 | -0.66% | 15,200 | 15,200 | 15,100 | 522 |
| 2026-06-01 | 15,200 | -60 | -0.39% | 15,860 | 15,860 | 15,200 | 247 |
| 2026-05-29 | 15,260 | -840 | -5.22% | 16,280 | 16,280 | 15,260 | 535 |
| 2026-05-28 | 16,100 | -60 | -0.37% | 16,110 | 16,110 | 16,100 | 527 |
| 2026-05-27 | 16,160 | 0 | 0.00% | 16,160 | 16,160 | 16,160 | 195 |
| 2026-05-26 | 16,160 | -130 | -0.80% | 16,290 | 16,290 | 16,150 | 196 |