동일기연 [032960] KOSDAQ
중견기업부
2,060 원
전일대비:
▼
5
(-0.24%)
시가
2,065
고가
2,065
저가
2,005
거래량
2,379
거래대금
5 백만
시가총액
362 억
52주 최고
19,050
52주 최저
0
📈 주가 차트 (최근 20일)
동일기연
032960
120봉
💬 동일기연 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,060 | -5 | -0.24% | 2,065 | 2,065 | 2,005 | 2,379 |
| 2026-08-24 | 2,065 | 10 | 0.49% | 2,055 | 2,090 | 1,999 | 7,899 |
| 2026-08-21 | 2,055 | 40 | 1.99% | 1,998 | 2,060 | 1,987 | 14,464 |
| 2026-08-20 | 2,015 | -30 | -1.47% | 2,010 | 2,085 | 2,010 | 6,717 |
| 2026-08-19 | 2,045 | -25 | -1.21% | 2,055 | 2,060 | 2,010 | 3,967 |
| 2026-08-18 | 2,070 | -170 | -7.59% | 2,240 | 2,240 | 2,020 | 33,069 |
| 2026-08-14 | 2,240 | 75 | 3.46% | 2,160 | 2,255 | 2,155 | 22,572 |
| 2026-08-13 | 2,165 | -25 | -1.14% | 2,190 | 2,190 | 2,140 | 6,833 |
| 2026-08-12 | 2,190 | 100 | 4.78% | 2,090 | 2,195 | 2,075 | 18,787 |
| 2026-08-11 | 2,090 | -25 | -1.18% | 2,105 | 2,150 | 2,040 | 4,823 |
| 2026-08-10 | 2,115 | 10 | 0.48% | 2,150 | 2,175 | 2,095 | 9,613 |
| 2026-08-07 | 2,105 | 45 | 2.18% | 2,130 | 2,130 | 2,105 | 3,459 |
| 2026-08-06 | 2,060 | 55 | 2.74% | 2,055 | 2,070 | 2,015 | 3,517 |
| 2026-08-05 | 2,005 | 50 | 2.56% | 1,990 | 2,025 | 1,990 | 3,154 |
| 2026-08-04 | 1,955 | -43 | -2.15% | 1,998 | 2,055 | 1,836 | 4,436 |
| 2026-08-03 | 1,998 | 46 | 2.36% | 1,972 | 1,998 | 1,897 | 2,001 |
| 2026-07-31 | 1,952 | 62 | 3.28% | 1,909 | 1,960 | 1,862 | 8,274 |
| 2026-07-30 | 1,890 | 13 | 0.69% | 1,740 | 2,080 | 1,740 | 12,149 |
| 2026-07-29 | 1,877 | -73 | -3.74% | 1,950 | 1,990 | 1,852 | 18,693 |
| 2026-07-28 | 1,950 | -75 | -3.70% | 2,010 | 2,010 | 1,926 | 8,224 |