동화기업 [025900] KOSDAQ
중견기업부
7,400 원
전일대비:
▲
190
(2.64%)
시가
7,320
고가
7,420
저가
7,150
거래량
96,665
거래대금
703 백만
시가총액
3,741 억
52주 최고
12,980
52주 최저
4,500
📈 주가 차트 (최근 20일)
동화기업
025900
120봉
💬 동화기업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 7,400 | 190 | 2.64% | 7,320 | 7,420 | 7,150 | 96,665 |
| 2026-08-25 | 7,210 | -40 | -0.55% | 7,070 | 7,290 | 6,840 | 119,823 |
| 2026-08-24 | 7,250 | 450 | 6.62% | 7,190 | 7,470 | 7,100 | 216,893 |
| 2026-08-21 | 6,800 | -270 | -3.82% | 6,900 | 7,250 | 6,620 | 157,996 |
| 2026-08-20 | 7,070 | 330 | 4.90% | 7,300 | 7,540 | 7,040 | 237,683 |
| 2026-08-19 | 6,740 | -200 | -2.88% | 6,690 | 6,960 | 6,530 | 141,803 |
| 2026-08-18 | 6,940 | -720 | -9.40% | 7,630 | 7,650 | 6,920 | 197,290 |
| 2026-08-14 | 7,660 | -180 | -2.30% | 8,010 | 8,010 | 7,540 | 192,461 |
| 2026-08-13 | 7,840 | -220 | -2.73% | 8,000 | 8,000 | 7,720 | 257,289 |
| 2026-08-12 | 8,060 | 290 | 3.73% | 8,460 | 8,840 | 8,010 | 567,126 |
| 2026-08-11 | 7,770 | -330 | -4.07% | 8,000 | 8,040 | 7,530 | 343,670 |
| 2026-08-10 | 8,100 | 40 | 0.50% | 8,730 | 9,000 | 8,030 | 678,199 |
| 2026-08-07 | 8,060 | 1,860 | 30.00% | 8,060 | 8,060 | 7,410 | 1,338,415 |
| 2026-08-06 | 6,200 | 50 | 0.81% | 6,150 | 6,300 | 6,010 | 51,192 |
| 2026-08-05 | 6,150 | 50 | 0.82% | 6,120 | 6,340 | 6,110 | 72,508 |
| 2026-08-04 | 6,100 | 270 | 4.63% | 5,840 | 6,140 | 5,840 | 93,904 |
| 2026-08-03 | 5,830 | 240 | 4.29% | 5,400 | 6,050 | 5,360 | 95,761 |
| 2026-07-31 | 5,590 | 430 | 8.33% | 5,230 | 5,660 | 5,220 | 84,848 |
| 2026-07-30 | 5,160 | 160 | 3.20% | 4,500 | 5,330 | 4,500 | 118,105 |
| 2026-07-29 | 5,000 | -430 | -7.92% | 5,340 | 5,550 | 4,800 | 147,749 |