시장 데이터를 불러오는 중
전체 종목
동인기연 과거 주가
111380.KS · KOSPI
주요 제품·사업: 스포츠용품(등산용가방,골프백),금속압형제품,유아용품 제조,도소매,통신 판매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
111380.KS · KOSPI
주요 제품·사업: 스포츠용품(등산용가방,골프백),금속압형제품,유아용품 제조,도소매,통신 판매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩12,770 | ₩12,830 | ₩12,660 | ₩12,800 | +0.23% | 192 |
| 2026.10.06–2026.10.08 | ₩12,920 | ₩13,050 | ₩12,680 | ₩12,720 | -1.55% | 7.3천 |
| 2026.09.28–2026.10.02 | ₩13,010 | ₩13,170 | ₩12,550 | ₩12,920 | -0.69% | 1.5만 |
| 2026.09.21–2026.09.23 | ₩13,130 | ₩13,170 | ₩12,800 | ₩13,010 | -0.91% | 5.9천 |
| 2026.09.14–2026.09.18 | ₩13,170 | ₩13,210 | ₩12,810 | ₩13,100 | -0.53% | 7.7천 |
| 2026.09.07–2026.09.11 | ₩13,440 | ₩13,500 | ₩12,800 | ₩13,170 | -2.01% | 4.1만 |
| 2026.08.31–2026.09.04 | ₩13,430 | ₩13,600 | ₩13,000 | ₩13,440 | +0.07% | 1.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,570 |
| ₩13,720 |
| ₩13,050 |
| ₩13,470 |
| -0.74% |
| 2.1만 |
| 2026.08.18–2026.08.21 | ₩14,410 | ₩15,000 | ₩13,270 | ₩13,570 | -5.83% | 5.1만 |
|---|
| 2026.08.10–2026.08.14 | ₩12,960 | ₩14,410 | ₩12,790 | ₩14,410 | +11.19% | 11.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,400 | ₩13,000 | ₩12,160 | ₩12,960 | +4.52% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,650 | ₩12,880 | ₩11,630 | ₩12,370 | -2.21% | 3.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,710 | ₩12,910 | ₩12,380 | ₩12,650 | -0.47% | 2.7만 |
|---|
| 2026.07.13–2026.07.16 | ₩12,820 | ₩12,960 | ₩12,450 | ₩12,830 | +0.08% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,750 | ₩12,840 | ₩12,100 | ₩12,840 | +0.71% | 5만 |
|---|
| 2026.06.29–2026.07.03 | ₩11,030 | ₩12,750 | ₩10,970 | ₩12,600 | +14.23% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,370 | ₩12,370 | ₩10,850 | ₩11,030 | -10.83% | 6.1만 |
|---|
| 2026.06.15–2026.06.19 | ₩13,170 | ₩13,500 | ₩12,110 | ₩12,370 | -6.07% | 7.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,710 | ₩13,300 | ₩12,310 | ₩13,160 | +3.54% | 4.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,390 | ₩13,390 | ₩12,710 | ₩13,050 | -2.54% | 5.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,880 | ₩14,020 | ₩13,140 | ₩13,390 | -3.53% | 6.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,110 | ₩14,110 | ₩13,320 | ₩13,810 | -2.13% | 7만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,980 | ₩14,660 | ₩13,100 | ₩14,110 | +0.93% | 12.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,620 | ₩14,620 | ₩13,690 | ₩13,980 | -4.38% | 5.5만 |
|---|
| 2026.04.27–2026.04.30 | ₩14,460 | ₩14,650 | ₩14,200 | ₩14,500 | +0.28% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,580 | ₩14,650 | ₩14,160 | ₩14,460 | -0.82% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,040 | ₩14,650 | ₩13,900 | ₩14,570 | +3.77% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,790 | ₩14,090 | ₩13,500 | ₩14,060 | +1.96% | 2.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩14,140 | ₩14,420 | ₩13,600 | ₩13,710 | -3.04% | 4.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,650 | ₩14,850 | ₩13,860 | ₩14,140 | -3.48% | 4.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,700 | ₩14,700 | ₩14,150 | ₩14,650 | -0.34% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,500 | ₩14,700 | ₩13,040 | ₩14,700 | +1.38% | 3만 |
|---|
| 2026.03.03–2026.03.06 | ₩15,410 | ₩15,410 | ₩13,490 | ₩14,580 | -5.39% | 4.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,400 | ₩16,920 | ₩15,180 | ₩15,410 | -6.04% | 10.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩16,510 | ₩16,880 | ₩16,160 | ₩16,310 | -1.21% | 6.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,710 | ₩17,450 | ₩14,650 | ₩16,650 | +13.19% | 14.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,580 | ₩14,780 | ₩14,090 | ₩14,710 | +0.89% | 4.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,540 | ₩14,680 | ₩13,540 | ₩14,400 | +6.35% | 5.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩13,500 | ₩13,740 | ₩13,230 | ₩13,670 | +1.26% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,450 | ₩13,650 | ₩13,120 | ₩13,400 | -0.37% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,790 | ₩13,840 | ₩13,150 | ₩13,450 | -2.47% | 3.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,800 | ₩13,990 | ₩13,510 | ₩13,790 | -0.07% | 6.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩14,050 | ₩14,130 | ₩13,700 | ₩14,000 | -0.36% | 6.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,030 | ₩14,200 | ₩13,860 | ₩14,050 | +0.14% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,200 | ₩14,200 | ₩13,530 | ₩14,030 | -1.20% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,750 | ₩14,200 | ₩13,750 | ₩14,080 | +2.40% | 3.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,110 | ₩13,800 | ₩13,050 | ₩13,750 | +4.88% | 3.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,550 | ₩13,550 | ₩12,860 | ₩13,250 | -2.21% | 5.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,500 | ₩13,600 | ₩13,310 | ₩13,440 | -0.44% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,750 | ₩14,140 | ₩13,350 | ₩13,410 | -2.47% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,050 | ₩14,290 | ₩13,720 | ₩13,740 | -2.21% | 4.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,600 | ₩14,270 | ₩13,480 | ₩14,100 | +3.68% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,600 | ₩14,010 | ₩13,420 | ₩13,600 | 0.00% | 4.2만 |
|---|