동방메디컬 [240550] KOSDAQ
중견기업부
5,850 원
전일대비:
▲
90
(1.56%)
시가
5,650
고가
5,880
저가
5,550
거래량
32,778
거래대금
186 백만
시가총액
1,225 억
52주 최고
11,800
52주 최저
4,500
📈 주가 차트 (최근 20일)
동방메디컬
240550
120봉
💬 동방메디컬 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,850 | 90 | 1.56% | 5,650 | 5,880 | 5,550 | 32,778 |
| 2026-08-24 | 5,760 | 90 | 1.59% | 5,860 | 5,860 | 5,600 | 18,865 |
| 2026-08-21 | 5,670 | -240 | -4.06% | 5,890 | 5,940 | 5,590 | 92,975 |
| 2026-08-20 | 5,910 | -300 | -4.83% | 6,210 | 6,350 | 5,890 | 98,324 |
| 2026-08-19 | 6,210 | -80 | -1.27% | 6,440 | 6,440 | 6,060 | 53,934 |
| 2026-08-18 | 6,290 | -360 | -5.41% | 6,650 | 6,700 | 6,160 | 90,936 |
| 2026-08-14 | 6,650 | -40 | -0.60% | 6,680 | 7,000 | 6,210 | 272,030 |
| 2026-08-13 | 6,690 | 10 | 0.15% | 6,640 | 6,750 | 6,560 | 82,334 |
| 2026-08-12 | 6,680 | 30 | 0.45% | 6,650 | 6,750 | 6,500 | 67,891 |
| 2026-08-11 | 6,650 | 140 | 2.15% | 6,530 | 6,770 | 6,500 | 70,116 |
| 2026-08-10 | 6,510 | 310 | 5.00% | 6,120 | 6,550 | 6,080 | 118,221 |
| 2026-08-07 | 6,200 | 10 | 0.16% | 6,190 | 6,270 | 6,000 | 48,306 |
| 2026-08-06 | 6,190 | 320 | 5.45% | 5,880 | 6,290 | 5,740 | 76,424 |
| 2026-08-05 | 5,870 | 80 | 1.38% | 5,790 | 5,900 | 5,640 | 40,938 |
| 2026-08-04 | 5,790 | 350 | 6.43% | 5,370 | 5,890 | 5,370 | 65,909 |
| 2026-08-03 | 5,440 | 120 | 2.26% | 5,320 | 5,540 | 5,170 | 76,696 |
| 2026-07-31 | 5,320 | 420 | 8.57% | 4,980 | 5,340 | 4,980 | 85,633 |
| 2026-07-30 | 4,900 | 150 | 3.16% | 4,500 | 5,030 | 4,500 | 131,348 |
| 2026-07-29 | 4,750 | -300 | -5.94% | 5,090 | 5,110 | 4,650 | 140,529 |
| 2026-07-28 | 5,050 | -250 | -4.72% | 5,150 | 5,200 | 4,955 | 60,711 |