동일스틸럭스 [023790] KOSDAQ
중견기업부
1,377 원
전일대비:
▼
26
(-1.85%)
시가
1,394
고가
1,399
저가
1,358
거래량
62,183
거래대금
85 백만
시가총액
180 억
52주 최고
4,400
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,377 | -26 | -1.85% | 1,394 | 1,399 | 1,358 | 62,183 |
| 2026-08-20 | 1,403 | -3 | -0.21% | 1,400 | 1,475 | 1,378 | 88,741 |
| 2026-08-19 | 1,406 | -16 | -1.13% | 1,379 | 1,423 | 1,350 | 79,124 |
| 2026-08-18 | 1,422 | -124 | -8.02% | 1,525 | 1,525 | 1,415 | 271,382 |
| 2026-08-14 | 1,546 | 157 | 11.30% | 1,439 | 1,790 | 1,431 | 1,707,927 |
| 2026-08-13 | 1,389 | -35 | -2.46% | 1,441 | 1,451 | 1,315 | 237,034 |
| 2026-08-12 | 1,424 | 2 | 0.14% | 1,423 | 1,447 | 1,366 | 189,914 |
| 2026-08-11 | 1,422 | -13 | -0.91% | 1,437 | 1,449 | 1,345 | 193,294 |
| 2026-08-10 | 1,435 | -110 | -7.12% | 1,545 | 1,596 | 1,407 | 581,403 |
| 2026-08-07 | 1,545 | -56 | -3.50% | 1,620 | 1,770 | 1,526 | 591,727 |
| 2026-08-06 | 1,601 | 65 | 4.23% | 1,627 | 1,689 | 1,525 | 512,405 |
| 2026-08-05 | 1,536 | 99 | 6.89% | 1,480 | 1,551 | 1,443 | 237,505 |
| 2026-08-04 | 1,437 | 63 | 4.59% | 1,374 | 1,505 | 1,351 | 333,952 |
| 2026-08-03 | 1,374 | -9 | -0.65% | 1,382 | 1,448 | 1,335 | 277,102 |
| 2026-07-31 | 1,383 | 11 | 0.80% | 1,399 | 1,500 | 1,376 | 537,279 |
| 2026-07-30 | 1,372 | -68 | -4.72% | 1,300 | 1,499 | 1,300 | 580,142 |
| 2026-07-29 | 1,440 | -189 | -11.60% | 1,590 | 1,633 | 1,325 | 539,385 |
| 2026-07-28 | 1,629 | 89 | 5.78% | 1,541 | 1,844 | 1,485 | 2,044,889 |
| 2026-07-27 | 1,540 | -264 | -14.63% | 1,885 | 1,885 | 1,528 | 726,320 |
| 2026-07-24 | 1,804 | -164 | -8.33% | 1,968 | 2,300 | 1,800 | 4,382,900 |