시장 데이터를 불러오는 중
전체 종목
동화기업 과거 주가
025900.KQ · KOSDAQ
주요 제품·사업: PB, MDF, 표면재,온돌마루, 창호, 도어 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025900.KQ · KOSDAQ
주요 제품·사업: PB, MDF, 표면재,온돌마루, 창호, 도어 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩7,510 | ₩7,560 | ₩6,970 | ₩7,010 | -6.66% | 4.7만 |
| 2026.10.06–2026.10.08 | ₩7,450 | ₩7,640 | ₩7,270 | ₩7,520 | +0.94% | 28.5만 |
| 2026.09.28–2026.10.02 | ₩6,730 | ₩7,490 | ₩6,650 | ₩7,420 | +10.25% | 29.7만 |
| 2026.09.21–2026.09.23 | ₩6,900 | ₩6,980 | ₩6,670 | ₩6,730 | -2.46% | 11.7만 |
| 2026.09.14–2026.09.18 | ₩7,100 | ₩7,200 | ₩6,840 | ₩6,890 | -2.96% | 19.7만 |
| 2026.09.07–2026.09.11 | ₩7,230 | ₩7,710 | ₩6,940 | ₩7,200 | -0.41% | 51.4만 |
| 2026.08.31–2026.09.04 | ₩7,520 | ₩7,810 | ₩6,760 | ₩7,190 | -4.39% | 51.3만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,190 |
| ₩7,850 |
| ₩6,840 |
| ₩7,520 |
| +4.59% |
| 75.8만 |
| 2026.08.18–2026.08.21 | ₩7,630 | ₩7,650 | ₩6,530 | ₩6,800 | -10.88% | 73.5만 |
|---|
| 2026.08.10–2026.08.14 | ₩8,730 | ₩9,000 | ₩7,530 | ₩7,660 | -12.26% | 203.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,400 | ₩8,060 | ₩5,360 | ₩8,060 | +49.26% | 165.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,000 | ₩6,060 | ₩4,500 | ₩5,590 | -6.83% | 50만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,710 | ₩6,240 | ₩5,260 | ₩5,850 | +2.45% | 39.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩6,180 | ₩6,360 | ₩5,580 | ₩5,700 | -7.77% | 35.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,120 | ₩6,240 | ₩5,530 | ₩6,200 | +1.31% | 51.5만 |
|---|
| 2026.06.29–2026.07.03 | ₩5,920 | ₩7,050 | ₩5,800 | ₩6,080 | +2.70% | 49.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,350 | ₩7,540 | ₩5,860 | ₩5,990 | -18.50% | 45.6만 |
|---|
| 2026.06.15–2026.06.19 | ₩8,320 | ₩8,580 | ₩7,310 | ₩7,390 | -11.18% | 29.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,360 | ₩8,580 | ₩7,070 | ₩8,130 | +10.46% | 61.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,700 | ₩8,990 | ₩7,920 | ₩8,040 | -7.59% | 42만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,030 | ₩10,290 | ₩8,760 | ₩8,940 | -10.87% | 61.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,490 | ₩9,850 | ₩8,200 | ₩9,610 | +1.26% | 64.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,280 | ₩11,320 | ₩9,500 | ₩9,690 | -14.10% | 90.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,950 | ₩12,530 | ₩11,150 | ₩11,340 | -5.10% | 86.9만 |
|---|
| 2026.04.27–2026.04.30 | ₩12,280 | ₩12,350 | ₩11,510 | ₩11,600 | -5.54% | 96.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,010 | ₩12,980 | ₩11,540 | ₩12,160 | +1.25% | 199.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,110 | ₩12,460 | ₩10,910 | ₩11,700 | +5.31% | 200.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,490 | ₩11,050 | ₩10,130 | ₩10,760 | +2.57% | 81만 |
|---|
| 2026.03.30–2026.04.03 | ₩10,150 | ₩11,390 | ₩10,010 | ₩10,260 | +1.08% | 152.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,810 | ₩10,980 | ₩9,510 | ₩10,490 | +6.93% | 91.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,600 | ₩10,730 | ₩9,470 | ₩9,970 | +3.85% | 106.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,690 | ₩10,080 | ₩9,170 | ₩9,600 | -0.93% | 86만 |
|---|
| 2026.03.03–2026.03.06 | ₩10,180 | ₩10,610 | ₩7,850 | ₩10,200 | +0.20% | 121.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,300 | ₩11,450 | ₩9,950 | ₩10,180 | -1.17% | 148.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩10,040 | ₩10,230 | ₩9,940 | ₩10,000 | -0.40% | 24.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,110 | ₩10,710 | ₩9,830 | ₩9,950 | -1.58% | 77.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,410 | ₩10,800 | ₩9,380 | ₩9,880 | -5.09% | 108만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,150 | ₩11,000 | ₩9,150 | ₩10,740 | +17.38% | 224.7만 |
|---|
| 2026.01.19–2026.01.23 | ₩7,820 | ₩9,860 | ₩7,710 | ₩9,030 | +15.47% | 247만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,950 | ₩8,090 | ₩7,870 | ₩7,890 | -0.75% | 24.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,860 | ₩8,970 | ₩7,670 | ₩7,850 | -11.40% | 42만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,760 | ₩8,830 | ₩8,340 | ₩8,380 | -4.34% | 12.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,960 | ₩9,140 | ₩8,750 | ₩8,760 | -2.23% | 15.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,630 | ₩9,730 | ₩8,700 | ₩8,900 | -7.58% | 23.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,510 | ₩10,010 | ₩9,510 | ₩9,690 | +1.89% | 29.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,300 | ₩9,840 | ₩9,300 | ₩9,600 | +3.23% | 25.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,780 | ₩9,310 | ₩8,540 | ₩9,250 | +5.35% | 24.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩10,150 | ₩10,150 | ₩8,670 | ₩8,690 | -14.38% | 29.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,580 | ₩10,480 | ₩9,260 | ₩9,750 | +1.77% | 45.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,020 | ₩10,350 | ₩9,120 | ₩9,330 | -6.89% | 46.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,210 | ₩11,230 | ₩9,910 | ₩9,940 | -11.33% | 90.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,040 | ₩10,890 | ₩9,690 | ₩10,890 | +8.47% | 97.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,600 | ₩10,350 | ₩8,460 | ₩10,180 | +18.37% | 92.1만 |
|---|