동인기연 [111380] KOSPI
13,570 원
전일대비:
▼
70
(-0.51%)
시가
13,640
고가
13,690
저가
13,270
거래량
4,305
거래대금
58 백만
시가총액
832 억
52주 최고
17,450
52주 최저
10,850
📈 주가 차트 (최근 20일)
동인기연
111380
120봉
💬 동인기연 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 13,570 | -70 | -0.51% | 13,640 | 13,690 | 13,270 | 4,305 |
| 2026-08-20 | 13,640 | -210 | -1.52% | 13,850 | 13,850 | 13,480 | 4,802 |
| 2026-08-19 | 13,850 | -340 | -2.40% | 14,180 | 14,180 | 13,540 | 20,698 |
| 2026-08-18 | 14,190 | -220 | -1.53% | 14,410 | 15,000 | 14,040 | 20,828 |
| 2026-08-14 | 14,410 | 1,160 | 8.75% | 13,260 | 14,410 | 13,040 | 75,774 |
| 2026-08-13 | 13,250 | -140 | -1.05% | 13,320 | 13,390 | 12,960 | 4,667 |
| 2026-08-12 | 13,390 | 50 | 0.37% | 13,340 | 13,420 | 13,190 | 6,775 |
| 2026-08-11 | 13,340 | 340 | 2.62% | 13,000 | 13,360 | 12,940 | 15,980 |
| 2026-08-10 | 13,000 | 40 | 0.31% | 12,960 | 13,050 | 12,790 | 9,228 |
| 2026-08-07 | 12,960 | 280 | 2.21% | 12,680 | 13,000 | 12,560 | 6,586 |
| 2026-08-06 | 12,680 | 40 | 0.32% | 12,650 | 12,770 | 12,540 | 6,352 |
| 2026-08-05 | 12,640 | 70 | 0.56% | 12,570 | 12,690 | 12,430 | 5,910 |
| 2026-08-04 | 12,570 | 170 | 1.37% | 12,410 | 12,570 | 12,200 | 5,633 |
| 2026-08-03 | 12,400 | 30 | 0.24% | 12,400 | 12,450 | 12,160 | 10,821 |
| 2026-07-31 | 12,370 | 100 | 0.81% | 12,400 | 12,400 | 12,000 | 3,993 |
| 2026-07-30 | 12,270 | 270 | 2.25% | 12,000 | 12,450 | 12,000 | 12,105 |
| 2026-07-29 | 12,000 | -320 | -2.60% | 12,530 | 12,530 | 11,630 | 11,277 |
| 2026-07-28 | 12,320 | -390 | -3.07% | 12,610 | 12,610 | 12,200 | 4,007 |
| 2026-07-27 | 12,710 | 60 | 0.47% | 12,650 | 12,880 | 12,470 | 4,557 |
| 2026-07-24 | 12,650 | -50 | -0.39% | 12,640 | 12,830 | 12,380 | 12,776 |