도화엔지니어링
002150KOSPI5,080원+10 (+0.20%)전일 종가 2026-09-18
52주 위치
4,4657,65019%신고가 대비 -33.59%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.7% | -4.2% | -20.1% | -20.4% | -19.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,090 | 5,180 | 5,030 | 5,080 | 10 | +0.20% | 28,845 | 1.47억 |
| 2026-09-17 | 5,150 | 5,160 | 5,030 | 5,070 | -70 | -1.36% | 38,915 | 1.97억 |
| 2026-09-16 | 5,120 | 5,140 | 5,055 | 5,140 | 10 | +0.19% | 23,355 | 1.2억 |
| 2026-09-15 | 5,170 | 5,330 | 5,100 | 5,130 | -70 | -1.35% | 38,723 | 1.99억 |
| 2026-09-14 | 5,360 | 5,360 | 5,200 | 5,200 | -160 | -2.99% | 31,060 | 1.62억 |
| 2026-09-11 | 5,320 | 5,380 | 5,290 | 5,360 | -10 | -0.19% | 12,472 | 6,685만 |
| 2026-09-10 | 5,300 | 5,380 | 5,250 | 5,370 | 30 | +0.56% | 16,233 | 8,717만 |
| 2026-09-09 | 5,380 | 5,380 | 5,310 | 5,340 | -40 | -0.74% | 16,157 | 8,628만 |
| 2026-09-08 | 5,360 | 5,440 | 5,270 | 5,380 | 30 | +0.56% | 52,793 | 2.84억 |
| 2026-09-07 | 5,320 | 5,400 | 5,240 | 5,350 | 30 | +0.56% | 20,148 | 1.08억 |
| 2026-09-04 | 5,350 | 5,420 | 5,300 | 5,320 | -30 | -0.56% | 24,856 | 1.32억 |
| 2026-09-03 | 5,330 | 5,440 | 5,210 | 5,350 | 140 | +2.69% | 92,728 | 4.96억 |
| 2026-09-02 | 5,260 | 5,260 | 5,130 | 5,210 | -50 | -0.95% | 21,610 | 1.13억 |
| 2026-09-01 | 5,380 | 5,380 | 5,200 | 5,260 | -100 | -1.87% | 24,424 | 1.28억 |
| 2026-08-31 | 5,320 | 5,420 | 5,220 | 5,360 | 40 | +0.75% | 45,172 | 2.42억 |
| 2026-08-28 | 5,300 | 5,350 | 5,210 | 5,320 | 20 | +0.38% | 30,451 | 1.62억 |
| 2026-08-27 | 5,320 | 5,380 | 5,220 | 5,300 | -20 | -0.38% | 35,065 | 1.86억 |
| 2026-08-26 | 5,200 | 5,490 | 5,190 | 5,320 | 190 | +3.70% | 175,308 | 9.33억 |
| 2026-08-25 | 5,070 | 5,150 | 5,010 | 5,130 | 20 | +0.39% | 22,112 | 1.13억 |
| 2026-08-24 | 5,080 | 5,130 | 5,030 | 5,110 | 30 | +0.59% | 17,663 | 9,026만 |
| 2026-08-21 | 5,130 | 5,130 | 5,010 | 5,080 | -60 | -1.17% | 31,682 | 1.61억 |
| 2026-08-20 | 5,220 | 5,250 | 5,140 | 5,140 | -80 | -1.53% | 43,657 | 2.24억 |
| 2026-08-19 | 5,120 | 5,260 | 5,070 | 5,220 | 0 | 0.00% | 94,669 | 4.94억 |
| 2026-08-18 | 5,320 | 5,450 | 5,220 | 5,220 | -30 | -0.57% | 138,041 | 7.21억 |
| 2026-08-14 | 5,270 | 5,320 | 5,160 | 5,250 | 90 | +1.74% | 32,120 | 1.69억 |
| 2026-08-13 | 5,320 | 5,400 | 5,150 | 5,160 | -160 | -3.01% | 50,908 | 2.63억 |
| 2026-08-12 | 5,260 | 5,420 | 5,250 | 5,320 | 40 | +0.76% | 133,542 | 7.1억 |
| 2026-08-11 | 5,120 | 5,290 | 5,120 | 5,280 | 110 | +2.13% | 59,391 | 3.14억 |
| 2026-08-10 | 5,110 | 5,190 | 5,080 | 5,170 | 80 | +1.57% | 35,630 | 1.84억 |
| 2026-08-07 | 5,120 | 5,120 | 5,050 | 5,090 | 20 | +0.39% | 13,912 | 7,081만 |
| 2026-08-06 | 5,050 | 5,140 | 5,010 | 5,070 | -30 | -0.59% | 22,643 | 1.15억 |
| 2026-08-05 | 5,050 | 5,110 | 5,040 | 5,100 | 60 | +1.19% | 38,319 | 1.95억 |
| 2026-08-04 | 4,950 | 5,050 | 4,910 | 5,040 | 90 | +1.82% | 38,779 | 1.95억 |
| 2026-08-03 | 4,815 | 5,080 | 4,815 | 4,950 | 60 | +1.23% | 70,128 | 3.47억 |
| 2026-07-31 | 4,760 | 4,900 | 4,760 | 4,890 | 145 | +3.06% | 60,766 | 2.97억 |
| 2026-07-30 | 4,465 | 4,820 | 4,465 | 4,745 | 145 | +3.15% | 82,072 | 3.89억 |
| 2026-07-29 | 4,860 | 4,950 | 4,530 | 4,600 | -260 | -5.35% | 172,372 | 7.93억 |
| 2026-07-28 | 4,990 | 4,995 | 4,835 | 4,860 | -130 | -2.61% | 84,723 | 4.12억 |
| 2026-07-27 | 5,000 | 5,110 | 4,800 | 4,990 | 5 | +0.10% | 40,593 | 2.03억 |
| 2026-07-24 | 5,010 | 5,120 | 4,965 | 4,985 | -25 | -0.50% | 24,357 | 1.21억 |
| 2026-07-23 | 4,920 | 5,050 | 4,900 | 5,010 | 115 | +2.35% | 45,951 | 2.3억 |
| 2026-07-22 | 4,840 | 5,030 | 4,840 | 4,895 | 45 | +0.93% | 34,108 | 1.67억 |
| 2026-07-21 | 4,980 | 4,980 | 4,850 | 4,850 | -90 | -1.82% | 68,161 | 3.31억 |
| 2026-07-20 | 4,990 | 4,995 | 4,860 | 4,940 | -50 | -1.00% | 66,688 | 3.29억 |
| 2026-07-16 | 5,030 | 5,050 | 4,925 | 4,990 | 40 | +0.81% | 55,095 | 2.75억 |
| 2026-07-15 | 4,890 | 5,010 | 4,890 | 4,950 | 80 | +1.64% | 36,834 | 1.82억 |
| 2026-07-14 | 4,935 | 4,960 | 4,800 | 4,870 | -75 | -1.52% | 53,910 | 2.63억 |
| 2026-07-13 | 5,120 | 5,190 | 4,930 | 4,945 | -145 | -2.85% | 59,304 | 2.93억 |
| 2026-07-10 | 4,960 | 5,200 | 4,960 | 5,090 | 135 | +2.72% | 57,511 | 2.93억 |
| 2026-07-09 | 5,120 | 5,130 | 4,930 | 4,955 | -135 | -2.65% | 47,968 | 2.38억 |
| 2026-07-08 | 5,150 | 5,190 | 5,000 | 5,090 | -80 | -1.55% | 75,031 | 3.82억 |
| 2026-07-07 | 5,210 | 5,300 | 5,070 | 5,170 | -80 | -1.52% | 75,407 | 3.9억 |
| 2026-07-06 | 5,170 | 5,280 | 5,100 | 5,250 | 80 | +1.55% | 51,412 | 2.7억 |
| 2026-07-03 | 5,140 | 5,330 | 5,020 | 5,170 | 40 | +0.78% | 56,346 | 2.91억 |
| 2026-07-02 | 5,190 | 5,330 | 5,100 | 5,130 | -70 | -1.35% | 72,427 | 3.72억 |
| 2026-07-01 | 5,110 | 5,300 | 4,970 | 5,200 | 240 | +4.84% | 90,814 | 4.72억 |
| 2026-06-30 | 5,150 | 5,200 | 4,960 | 4,960 | -190 | -3.69% | 71,100 | 3.53억 |
| 2026-06-29 | 4,700 | 5,200 | 4,700 | 5,150 | 465 | +9.93% | 120,444 | 6.2억 |
| 2026-06-26 | 4,900 | 4,900 | 4,635 | 4,685 | -155 | -3.20% | 118,940 | 5.57억 |
| 2026-06-25 | 4,895 | 4,980 | 4,835 | 4,840 | 20 | +0.41% | 56,999 | 2.76억 |
| 2026-06-24 | 4,820 | 5,020 | 4,655 | 4,820 | -35 | -0.72% | 82,810 | 3.99억 |
| 2026-06-23 | 5,090 | 5,110 | 4,855 | 4,855 | -235 | -4.62% | 106,508 | 5.17억 |
| 2026-06-22 | 5,190 | 5,190 | 5,060 | 5,090 | -90 | -1.74% | 32,178 | 1.64억 |
| 2026-06-19 | 5,300 | 5,500 | 5,090 | 5,180 | -120 | -2.26% | 56,809 | 2.94억 |
| 2026-06-18 | 5,500 | 5,680 | 5,300 | 5,300 | -200 | -3.64% | 63,953 | 3.39억 |
| 2026-06-17 | 5,810 | 5,810 | 5,490 | 5,500 | -180 | -3.17% | 82,722 | 4.55억 |
| 2026-06-16 | 5,370 | 5,890 | 5,300 | 5,680 | 330 | +6.17% | 216,905 | 12.32억 |
| 2026-06-15 | 5,500 | 5,640 | 5,330 | 5,350 | 50 | +0.94% | 113,660 | 6.08억 |
| 2026-06-12 | 5,190 | 5,340 | 5,180 | 5,300 | 300 | +6.00% | 93,751 | 4.97억 |
| 2026-06-11 | 5,070 | 5,120 | 4,995 | 5,000 | -70 | -1.38% | 48,625 | 2.43억 |
| 2026-06-10 | 5,300 | 5,300 | 5,030 | 5,070 | -80 | -1.55% | 2 | 1만 |
| 2026-06-09 | 4,955 | 5,230 | 4,955 | 5,150 | 110 | +2.18% | 38,933 | 2.01억 |
| 2026-06-08 | 5,030 | 5,180 | 4,985 | 5,040 | -180 | -3.45% | 65,752 | 3.31억 |
| 2026-06-05 | 5,390 | 5,390 | 5,200 | 5,220 | -90 | -1.69% | 56,391 | 2.94억 |
| 2026-06-04 | 5,560 | 5,560 | 5,290 | 5,310 | 20 | +0.38% | 46,452 | 2.47억 |
| 2026-06-02 | 5,450 | 5,560 | 5,270 | 5,290 | -160 | -2.94% | 76,907 | 4.07억 |
| 2026-06-01 | 5,650 | 5,660 | 5,430 | 5,450 | -210 | -3.71% | 131,781 | 7.18억 |
| 2026-05-29 | 5,770 | 5,800 | 5,600 | 5,660 | -70 | -1.22% | 78,910 | 4.47억 |
| 2026-05-28 | 5,870 | 6,000 | 5,650 | 5,730 | -80 | -1.38% | 80,475 | 4.61억 |
| 2026-05-27 | 5,980 | 6,110 | 5,800 | 5,810 | -170 | -2.84% | 88,884 | 5.16억 |
| 2026-05-26 | 6,150 | 6,170 | 5,980 | 5,980 | -60 | -0.99% | 67,842 | 4.06억 |
| 2026-05-22 | 5,970 | 6,100 | 5,950 | 6,040 | 140 | +2.37% | 59,250 | 3.58억 |
| 2026-05-21 | 5,880 | 6,100 | 5,880 | 5,900 | 80 | +1.37% | 59,481 | 3.51억 |
| 2026-05-20 | 5,940 | 6,030 | 5,800 | 5,820 | -210 | -3.48% | 121,515 | 7.07억 |
| 2026-05-19 | 6,090 | 6,160 | 5,940 | 6,030 | -60 | -0.99% | 65,901 | 3.97억 |
| 2026-05-18 | 6,030 | 6,200 | 6,000 | 6,090 | -110 | -1.77% | 90,663 | 5.52억 |
| 2026-05-15 | 6,270 | 6,360 | 6,110 | 6,200 | -100 | -1.59% | 129,512 | 8.03억 |
| 2026-05-14 | 6,450 | 6,450 | 6,230 | 6,300 | -10 | -0.16% | 88,935 | 5.6억 |
| 2026-05-13 | 6,390 | 6,450 | 6,300 | 6,310 | -100 | -1.56% | 96,262 | 6.07억 |
| 2026-05-12 | 6,690 | 6,760 | 6,410 | 6,410 | -280 | -4.19% | 179,931 | 11.53억 |
| 2026-05-11 | 6,980 | 6,980 | 6,680 | 6,690 | -320 | -4.56% | 153,323 | 10.26억 |
| 2026-05-08 | 7,160 | 7,160 | 6,880 | 7,010 | -170 | -2.37% | 192,470 | 13.49억 |
| 2026-05-07 | 6,950 | 7,400 | 6,900 | 7,180 | 420 | +6.21% | 585,627 | 42.05억 |
| 2026-05-06 | 6,940 | 7,000 | 6,740 | 6,760 | -180 | -2.59% | 199,246 | 13.47억 |
| 2026-05-04 | 7,060 | 7,160 | 6,920 | 6,940 | -180 | -2.53% | 191,771 | 13.31억 |
| 2026-04-30 | 7,100 | 7,140 | 7,000 | 7,120 | 20 | +0.28% | 157,437 | 11.21억 |
| 2026-04-29 | 7,080 | 7,120 | 7,000 | 7,100 | 0 | 0.00% | 70,260 | 4.99억 |
| 2026-04-28 | 7,100 | 7,240 | 7,100 | 7,100 | 0 | 0.00% | 129,754 | 9.21억 |
| 2026-04-27 | 7,130 | 7,170 | 6,980 | 7,100 | 40 | +0.57% | 126,473 | 8.98억 |
| 2026-04-24 | 7,050 | 7,090 | 6,940 | 7,060 | 100 | +1.44% | 100,414 | 7.09억 |
| 2026-04-23 | 7,100 | 7,110 | 6,940 | 6,960 | -100 | -1.42% | 122,677 | 8.54억 |
| 2026-04-22 | 7,160 | 7,160 | 6,950 | 7,060 | -100 | -1.40% | 120,879 | 8.53억 |
| 2026-04-21 | 7,170 | 7,270 | 7,150 | 7,160 | 30 | +0.42% | 201,109 | 14.4억 |
| 2026-04-20 | 7,240 | 7,240 | 7,090 | 7,130 | -110 | -1.52% | 120,299 | 8.58억 |
| 2026-04-17 | 7,270 | 7,280 | 7,090 | 7,240 | 10 | +0.14% | 150,872 | 10.92억 |
| 2026-04-16 | 7,440 | 7,470 | 7,180 | 7,230 | -150 | -2.03% | 221,573 | 16.02억 |
| 2026-04-15 | 7,460 | 7,650 | 7,320 | 7,380 | 120 | +1.65% | 459,097 | 33.88억 |
| 2026-04-14 | 7,250 | 7,300 | 7,030 | 7,260 | 120 | +1.68% | 285,644 | 20.74억 |
| 2026-04-13 | 7,070 | 7,190 | 6,960 | 7,140 | 50 | +0.71% | 287,349 | 20.52억 |
| 2026-04-10 | 7,210 | 7,250 | 6,980 | 7,090 | 80 | +1.14% | 253,728 | 17.99억 |
| 2026-04-09 | 7,100 | 7,300 | 6,970 | 7,010 | -210 | -2.91% | 466,269 | 32.69억 |
| 2026-04-08 | 6,650 | 7,500 | 6,560 | 7,220 | 730 | +11.25% | 1,323,245 | 95.54억 |
| 2026-04-07 | 6,600 | 6,650 | 6,460 | 6,490 | -40 | -0.61% | 100,437 | 6.52억 |
| 2026-04-06 | 6,490 | 6,560 | 6,450 | 6,530 | 40 | +0.62% | 65,822 | 4.3억 |
| 2026-04-03 | 6,470 | 6,570 | 6,410 | 6,490 | 140 | +2.20% | 61,775 | 4.01억 |
| 2026-04-02 | 6,550 | 6,650 | 6,330 | 6,350 | -200 | -3.05% | 85,281 | 5.42억 |
| 2026-04-01 | 6,340 | 6,560 | 6,300 | 6,550 | 350 | +5.65% | 78,393 | 5.13억 |
| 2026-03-31 | 6,250 | 6,340 | 6,120 | 6,200 | -100 | -1.59% | 57,869 | 3.59억 |
| 2026-03-30 | 6,300 | 6,350 | 6,120 | 6,300 | -60 | -0.94% | 59,675 | 3.76억 |
| 2026-03-27 | 6,340 | 6,400 | 6,180 | 6,360 | — | — | 87,714 | 5.58억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)