동일스틸럭스 [023790] KOSDAQ
중견기업부
1,477 원
전일대비:
▼
9
(-0.61%)
시가
1,520
고가
1,540
저가
1,471
거래량
275,133
거래대금
412 백만
시가총액
193 억
52주 최고
3,565
52주 최저
0
📈 주가 차트 (최근 20일)
동일스틸럭스
023790
120봉
💬 동일스틸럭스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,477 | -9 | -0.61% | 1,520 | 1,540 | 1,471 | 275,133 |
| 2026-10-20 | 1,486 | -149 | -9.11% | 1,608 | 1,614 | 1,485 | 683,185 |
| 2026-10-19 | 1,635 | 211 | 14.82% | 1,446 | 1,766 | 1,381 | 7,243,657 |
| 2026-10-16 | 1,424 | 38 | 2.74% | 1,391 | 1,455 | 1,391 | 107,747 |
| 2026-10-15 | 1,386 | -82 | -5.59% | 1,471 | 1,499 | 1,372 | 354,049 |
| 2026-10-14 | 1,468 | -1 | -0.07% | 1,631 | 1,794 | 1,460 | 2,584,675 |
| 2026-10-13 | 1,469 | 53 | 3.74% | 1,403 | 1,516 | 1,380 | 234,090 |
| 2026-10-12 | 1,416 | -74 | -4.97% | 1,470 | 1,490 | 1,415 | 158,696 |
| 2026-10-08 | 1,490 | -83 | -5.28% | 1,573 | 1,573 | 1,475 | 315,925 |
| 2026-10-07 | 1,573 | -41 | -2.54% | 1,614 | 1,626 | 1,542 | 244,701 |
| 2026-10-06 | 1,614 | 22 | 1.38% | 1,613 | 1,729 | 1,590 | 1,086,632 |
| 2026-10-02 | 1,592 | -57 | -3.46% | 1,598 | 1,653 | 1,573 | 434,660 |
| 2026-10-01 | 1,649 | -115 | -6.52% | 2,010 | 2,120 | 1,620 | 3,537,004 |
| 2026-09-30 | 1,764 | 407 | 29.99% | 1,450 | 1,764 | 1,450 | 3,236,042 |
| 2026-09-29 | 1,357 | -48 | -3.42% | 1,415 | 1,415 | 1,304 | 236,228 |
| 2026-09-28 | 1,405 | -23 | -1.61% | 1,428 | 1,485 | 1,400 | 114,097 |
| 2026-09-23 | 1,428 | -49 | -3.32% | 1,463 | 1,476 | 1,428 | 118,760 |
| 2026-09-22 | 1,477 | -2 | -0.14% | 1,479 | 1,545 | 1,453 | 196,877 |
| 2026-09-21 | 1,479 | 14 | 0.96% | 1,465 | 1,514 | 1,400 | 200,121 |
| 2026-09-18 | 1,465 | 11 | 0.76% | 1,471 | 1,471 | 1,436 | 74,674 |