동국알앤에스 [075970] KOSDAQ
중견기업부
1,536 원
전일대비:
▼
56
(-3.52%)
시가
1,591
고가
1,591
저가
1,500
거래량
35,360
거래대금
54 백만
시가총액
283 억
52주 최고
2,890
52주 최저
1,374
📈 주가 차트 (최근 20일)
동국알앤에스
075970
120봉
💬 동국알앤에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,536 | -56 | -3.52% | 1,591 | 1,591 | 1,500 | 35,360 |
| 2026-10-22 | 1,592 | -46 | -2.81% | 1,650 | 1,650 | 1,592 | 8,874 |
| 2026-10-21 | 1,638 | 11 | 0.68% | 1,627 | 1,667 | 1,624 | 3,714 |
| 2026-10-20 | 1,627 | -36 | -2.16% | 1,663 | 1,669 | 1,627 | 3,588 |
| 2026-10-19 | 1,663 | 0 | 0.00% | 1,612 | 1,689 | 1,612 | 5,751 |
| 2026-10-16 | 1,663 | 41 | 2.53% | 1,607 | 1,670 | 1,607 | 3,978 |
| 2026-10-15 | 1,622 | -41 | -2.47% | 1,640 | 1,721 | 1,608 | 11,691 |
| 2026-10-14 | 1,663 | 11 | 0.67% | 1,661 | 1,714 | 1,646 | 12,060 |
| 2026-10-13 | 1,652 | -33 | -1.96% | 1,702 | 1,702 | 1,632 | 16,338 |
| 2026-10-12 | 1,685 | 17 | 1.02% | 1,672 | 1,784 | 1,672 | 59,378 |
| 2026-10-08 | 1,668 | -5 | -0.30% | 1,666 | 1,750 | 1,662 | 65,188 |
| 2026-10-07 | 1,673 | 1 | 0.06% | 1,672 | 1,676 | 1,666 | 3,432 |
| 2026-10-06 | 1,672 | -3 | -0.18% | 1,672 | 1,679 | 1,657 | 17,766 |
| 2026-10-02 | 1,675 | 35 | 2.13% | 1,640 | 1,685 | 1,639 | 17,531 |
| 2026-10-01 | 1,640 | 8 | 0.49% | 1,633 | 1,650 | 1,633 | 6,637 |
| 2026-09-30 | 1,632 | 2 | 0.12% | 1,635 | 1,641 | 1,629 | 5,814 |
| 2026-09-29 | 1,630 | -41 | -2.45% | 1,672 | 1,672 | 1,561 | 26,975 |
| 2026-09-28 | 1,671 | 39 | 2.39% | 1,660 | 1,750 | 1,641 | 45,814 |
| 2026-09-23 | 1,632 | -21 | -1.27% | 1,676 | 1,676 | 1,614 | 5,971 |
| 2026-09-22 | 1,653 | 41 | 2.54% | 1,664 | 1,665 | 1,617 | 32,047 |