동아엘텍
088130KOSDAQ5,870원+90 (+1.56%)전일 종가 2026-09-18
52주 위치
3,54514,62021%신고가 대비 -59.85%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +8.1% | -8.4% | -31.9% | +53.5% | +42.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,870 | 5,920 | 5,750 | 5,870 | 90 | +1.56% | 46,626 | 2.74억 |
| 2026-09-17 | 5,680 | 5,950 | 5,680 | 5,780 | 100 | +1.76% | 78,377 | 4.53억 |
| 2026-09-16 | 5,680 | 5,770 | 5,630 | 5,680 | 0 | 0.00% | 38,033 | 2.16억 |
| 2026-09-15 | 5,690 | 5,770 | 5,580 | 5,680 | 10 | +0.18% | 38,733 | 2.2억 |
| 2026-09-14 | 5,670 | 5,780 | 5,500 | 5,670 | 0 | 0.00% | 55,580 | 3.15억 |
| 2026-09-11 | 5,580 | 5,690 | 5,460 | 5,670 | 90 | +1.61% | 74,223 | 4.21억 |
| 2026-09-10 | 5,400 | 5,580 | 5,190 | 5,580 | 180 | +3.33% | 104,710 | 5.84억 |
| 2026-09-09 | 5,350 | 5,460 | 5,320 | 5,400 | 50 | +0.93% | 57,109 | 3.08억 |
| 2026-09-08 | 5,500 | 5,540 | 5,350 | 5,350 | -100 | -1.83% | 68,892 | 3.69억 |
| 2026-09-07 | 5,470 | 5,540 | 5,400 | 5,450 | 20 | +0.37% | 36,516 | 1.99억 |
| 2026-09-04 | 5,290 | 5,470 | 5,270 | 5,430 | 190 | +3.63% | 40,079 | 2.18억 |
| 2026-09-03 | 5,460 | 5,460 | 5,120 | 5,240 | -200 | -3.68% | 63,167 | 3.31억 |
| 2026-09-02 | 5,520 | 5,530 | 5,400 | 5,440 | -160 | -2.86% | 31,280 | 1.7억 |
| 2026-09-01 | 5,470 | 5,650 | 5,320 | 5,600 | 100 | +1.82% | 84,064 | 4.71억 |
| 2026-08-31 | 5,430 | 5,510 | 5,240 | 5,500 | 20 | +0.36% | 75,001 | 4.13억 |
| 2026-08-28 | 5,440 | 5,590 | 5,380 | 5,480 | 10 | +0.18% | 56,582 | 3.1억 |
| 2026-08-27 | 5,470 | 5,530 | 5,380 | 5,470 | 20 | +0.37% | 31,956 | 1.75억 |
| 2026-08-26 | 5,380 | 5,490 | 5,260 | 5,450 | 10 | +0.18% | 37,564 | 2.05억 |
| 2026-08-25 | 5,220 | 5,440 | 5,000 | 5,440 | 240 | +4.62% | 46,105 | 2.51억 |
| 2026-08-24 | 5,350 | 5,350 | 5,100 | 5,200 | -70 | -1.33% | 45,452 | 2.36억 |
| 2026-08-21 | 5,450 | 5,450 | 5,110 | 5,270 | -170 | -3.13% | 69,951 | 3.69억 |
| 2026-08-20 | 5,260 | 5,450 | 5,260 | 5,440 | 200 | +3.82% | 53,175 | 2.89억 |
| 2026-08-19 | 5,380 | 5,450 | 5,200 | 5,240 | -190 | -3.50% | 53,532 | 2.81억 |
| 2026-08-18 | 5,700 | 5,760 | 5,380 | 5,430 | -270 | -4.74% | 169,146 | 9.18억 |
| 2026-08-14 | 5,660 | 5,890 | 5,530 | 5,700 | -30 | -0.52% | 59,561 | 3.39억 |
| 2026-08-13 | 5,830 | 5,930 | 5,710 | 5,730 | -10 | -0.17% | 81,509 | 4.67억 |
| 2026-08-12 | 5,650 | 5,880 | 5,590 | 5,740 | 100 | +1.77% | 79,607 | 4.57억 |
| 2026-08-11 | 5,500 | 5,740 | 5,500 | 5,640 | 80 | +1.44% | 67,961 | 3.83억 |
| 2026-08-10 | 5,560 | 5,630 | 5,500 | 5,560 | 0 | 0.00% | 112,164 | 6.24억 |
| 2026-08-07 | 5,640 | 5,820 | 5,380 | 5,560 | -20 | -0.36% | 131,241 | 7.3억 |
| 2026-08-06 | 5,510 | 5,690 | 5,370 | 5,580 | 40 | +0.72% | 134,996 | 7.53억 |
| 2026-08-05 | 5,410 | 5,640 | 5,400 | 5,540 | 250 | +4.73% | 97,550 | 5.4억 |
| 2026-08-04 | 5,080 | 5,370 | 5,080 | 5,290 | 240 | +4.75% | 71,800 | 3.8억 |
| 2026-08-03 | 4,940 | 5,170 | 4,845 | 5,050 | 120 | +2.43% | 94,067 | 4.75억 |
| 2026-07-31 | 4,560 | 4,975 | 4,560 | 4,930 | 605 | +13.99% | 142,019 | 7억 |
| 2026-07-30 | 4,070 | 4,455 | 4,070 | 4,325 | 100 | +2.37% | 123,071 | 5.32억 |
| 2026-07-29 | 4,685 | 4,845 | 4,150 | 4,225 | -435 | -9.33% | 259,838 | 10.98억 |
| 2026-07-28 | 4,910 | 4,980 | 4,600 | 4,660 | -500 | -9.69% | 103,543 | 4.83억 |
| 2026-07-27 | 5,010 | 5,280 | 4,890 | 5,160 | 245 | +4.98% | 79,226 | 4.09억 |
| 2026-07-24 | 5,170 | 5,180 | 4,885 | 4,915 | -255 | -4.93% | 58,602 | 2.88억 |
| 2026-07-23 | 5,000 | 5,200 | 4,935 | 5,170 | 300 | +6.16% | 61,721 | 3.19억 |
| 2026-07-22 | 5,010 | 5,170 | 4,870 | 4,870 | -130 | -2.60% | 84,960 | 4.14억 |
| 2026-07-21 | 4,770 | 5,110 | 4,745 | 5,000 | 215 | +4.49% | 70,850 | 3.54억 |
| 2026-07-20 | 5,010 | 5,220 | 4,650 | 4,785 | -225 | -4.49% | 129,897 | 6.22억 |
| 2026-07-16 | 5,180 | 5,190 | 4,980 | 5,010 | -190 | -3.65% | 58,274 | 2.92억 |
| 2026-07-15 | 4,920 | 5,320 | 4,920 | 5,200 | 350 | +7.22% | 116,139 | 6.04억 |
| 2026-07-14 | 5,020 | 5,170 | 4,700 | 4,850 | -210 | -4.15% | 118,585 | 5.75억 |
| 2026-07-13 | 5,300 | 5,380 | 4,980 | 5,060 | -150 | -2.88% | 120,614 | 6.1억 |
| 2026-07-10 | 5,000 | 5,280 | 5,000 | 5,210 | 290 | +5.89% | 96,289 | 5.02억 |
| 2026-07-09 | 4,740 | 5,130 | 4,740 | 4,920 | 225 | +4.79% | 226,545 | 11.15억 |
| 2026-07-08 | 4,800 | 5,330 | 4,630 | 4,695 | -160 | -3.30% | 319,072 | 14.98억 |
| 2026-07-07 | 5,020 | 5,150 | 4,825 | 4,855 | -255 | -4.99% | 88,366 | 4.29억 |
| 2026-07-06 | 5,130 | 5,200 | 4,835 | 5,110 | -40 | -0.78% | 116,980 | 5.98억 |
| 2026-07-03 | 5,120 | 5,310 | 4,950 | 5,150 | -20 | -0.39% | 122,457 | 6.31억 |
| 2026-07-02 | 5,530 | 5,530 | 5,050 | 5,170 | -360 | -6.51% | 104,046 | 5.38억 |
| 2026-07-01 | 5,440 | 5,670 | 5,360 | 5,530 | 100 | +1.84% | 87,720 | 4.85억 |
| 2026-06-30 | 5,430 | 5,680 | 5,360 | 5,430 | 0 | 0.00% | 131,487 | 7.14억 |
| 2026-06-29 | 4,905 | 5,480 | 4,880 | 5,430 | 555 | +11.38% | 205,508 | 11.16억 |
| 2026-06-26 | 5,370 | 5,370 | 4,835 | 4,875 | -545 | -10.06% | 250,583 | 12.22억 |
| 2026-06-25 | 5,480 | 5,630 | 5,330 | 5,420 | -30 | -0.55% | 112,011 | 6.07억 |
| 2026-06-24 | 5,430 | 5,780 | 5,340 | 5,450 | 20 | +0.37% | 213,122 | 11.62억 |
| 2026-06-23 | 5,920 | 5,930 | 5,400 | 5,430 | -490 | -8.28% | 224,706 | 12.2억 |
| 2026-06-22 | 5,960 | 6,090 | 5,790 | 5,920 | -120 | -1.99% | 126,151 | 7.47억 |
| 2026-06-19 | 6,410 | 6,480 | 5,890 | 6,040 | -370 | -5.77% | 200,494 | 12.11억 |
| 2026-06-18 | 6,720 | 6,720 | 6,260 | 6,410 | -200 | -3.03% | 173,660 | 11.13억 |
| 2026-06-17 | 6,900 | 6,900 | 6,580 | 6,610 | -190 | -2.79% | 134,111 | 8.86억 |
| 2026-06-16 | 6,730 | 7,020 | 6,720 | 6,800 | 120 | +1.80% | 107,352 | 7.3억 |
| 2026-06-15 | 6,780 | 6,990 | 6,480 | 6,680 | 40 | +0.60% | 217,062 | 14.5억 |
| 2026-06-12 | 6,810 | 6,920 | 6,570 | 6,640 | -10 | -0.15% | 197,820 | 13.14억 |
| 2026-06-11 | 6,430 | 7,000 | 6,350 | 6,650 | 0 | 0.00% | 484,375 | 32.21억 |
| 2026-06-10 | 6,410 | 7,200 | 6,340 | 6,650 | 90 | +1.37% | 722 | 480만 |
| 2026-06-09 | 6,320 | 6,920 | 6,320 | 6,560 | 300 | +4.79% | 306,101 | 20.08억 |
| 2026-06-08 | 6,120 | 6,650 | 6,020 | 6,260 | -320 | -4.86% | 369,233 | 23.11억 |
| 2026-06-05 | 6,900 | 6,960 | 6,480 | 6,580 | -530 | -7.45% | 220,831 | 14.53억 |
| 2026-06-04 | 7,060 | 7,350 | 6,970 | 7,110 | 90 | +1.28% | 178,781 | 12.71억 |
| 2026-06-02 | 7,440 | 7,490 | 6,800 | 7,020 | -420 | -5.65% | 393,960 | 27.66억 |
| 2026-06-01 | 7,730 | 7,770 | 7,290 | 7,440 | -360 | -4.62% | 371,539 | 27.64억 |
| 2026-05-29 | 8,430 | 8,460 | 7,690 | 7,800 | -530 | -6.36% | 364,865 | 28.46억 |
| 2026-05-28 | 8,880 | 9,190 | 7,990 | 8,330 | -550 | -6.19% | 394,053 | 32.82억 |
| 2026-05-27 | 9,540 | 9,570 | 8,520 | 8,880 | -650 | -6.82% | 570,853 | 50.69억 |
| 2026-05-26 | 9,350 | 9,860 | 9,140 | 9,530 | 170 | +1.82% | 570,577 | 54.38억 |
| 2026-05-22 | 8,520 | 9,500 | 8,520 | 9,360 | 880 | +10.38% | 665,944 | 62.33억 |
| 2026-05-21 | 8,360 | 8,600 | 8,330 | 8,480 | 360 | +4.43% | 320,032 | 27.14억 |
| 2026-05-20 | 8,440 | 8,550 | 7,970 | 8,120 | -440 | -5.14% | 370,975 | 30.12억 |
| 2026-05-19 | 9,020 | 9,030 | 8,380 | 8,560 | -430 | -4.78% | 344,649 | 29.5억 |
| 2026-05-18 | 8,880 | 9,100 | 8,600 | 8,990 | -340 | -3.64% | 419,352 | 37.7억 |
| 2026-05-15 | 10,400 | 10,480 | 9,100 | 9,330 | -1,070 | -10.29% | 605,406 | 56.48억 |
| 2026-05-14 | 9,900 | 10,550 | 9,840 | 10,400 | 490 | +4.94% | 612,897 | 63.74억 |
| 2026-05-13 | 9,970 | 10,200 | 9,780 | 9,910 | -90 | -0.90% | 425,353 | 42.15억 |
| 2026-05-12 | 10,410 | 10,590 | 9,830 | 10,000 | -260 | -2.53% | 695,767 | 69.58억 |
| 2026-05-11 | 10,500 | 10,900 | 10,170 | 10,260 | -170 | -1.63% | 974,310 | 99.96억 |
| 2026-05-08 | 10,660 | 10,840 | 10,140 | 10,430 | -310 | -2.89% | 582,274 | 60.73억 |
| 2026-05-07 | 11,010 | 11,010 | 10,490 | 10,740 | -130 | -1.20% | 667,343 | 71.67억 |
| 2026-05-06 | 11,400 | 11,410 | 10,650 | 10,870 | -370 | -3.29% | 878,955 | 95.54억 |
| 2026-05-04 | 11,230 | 11,550 | 10,930 | 11,240 | 140 | +1.26% | 1,082,719 | 122억 |
| 2026-04-30 | 12,100 | 12,120 | 10,950 | 11,100 | -810 | -6.80% | 1,431,960 | 159억 |
| 2026-04-29 | 11,680 | 11,920 | 11,360 | 11,910 | -10 | -0.08% | 1,258,343 | 150억 |
| 2026-04-28 | 13,970 | 14,330 | 11,920 | 11,920 | -2,700 | -18.47% | 4,678,328 | 558억 |
| 2026-04-27 | 12,510 | 14,620 | 12,490 | 14,620 | 3,370 | +29.96% | 4,040,451 | 591억 |
| 2026-04-24 | 10,550 | 11,250 | 10,220 | 11,250 | 640 | +6.03% | 1,511,909 | 170억 |
| 2026-04-23 | 10,680 | 11,900 | 10,220 | 10,610 | 220 | +2.12% | 2,818,289 | 299억 |
| 2026-04-22 | 10,670 | 10,680 | 10,160 | 10,390 | -210 | -1.98% | 1,170,276 | 122억 |
| 2026-04-21 | 9,950 | 11,190 | 9,940 | 10,600 | 1,320 | +14.22% | 6,499,650 | 689억 |
| 2026-04-20 | 7,680 | 9,750 | 7,460 | 9,280 | 1,700 | +22.43% | 4,412,852 | 410억 |
| 2026-04-17 | 7,680 | 7,730 | 7,410 | 7,580 | -100 | -1.30% | 253,643 | 19.23억 |
| 2026-04-16 | 7,910 | 8,220 | 7,580 | 7,680 | 60 | +0.79% | 413,224 | 31.74억 |
| 2026-04-15 | 7,990 | 8,200 | 7,520 | 7,620 | 150 | +2.01% | 375,313 | 28.6억 |
| 2026-04-14 | 7,300 | 7,590 | 7,300 | 7,470 | 320 | +4.48% | 201,837 | 15.08억 |
| 2026-04-13 | 7,160 | 7,320 | 7,080 | 7,150 | -120 | -1.65% | 107,057 | 7.65억 |
| 2026-04-10 | 7,150 | 7,320 | 7,100 | 7,270 | 230 | +3.27% | 202,570 | 14.73억 |
| 2026-04-09 | 7,450 | 7,470 | 6,930 | 7,040 | -360 | -4.86% | 227,592 | 16.02억 |
| 2026-04-08 | 7,350 | 7,520 | 7,260 | 7,400 | 300 | +4.23% | 213,676 | 15.81억 |
| 2026-04-07 | 7,370 | 7,370 | 6,960 | 7,100 | -20 | -0.28% | 272,758 | 19.37억 |
| 2026-04-06 | 7,460 | 7,690 | 7,070 | 7,120 | 100 | +1.42% | 250,746 | 17.85억 |
| 2026-04-03 | 7,130 | 7,410 | 7,000 | 7,020 | 30 | +0.43% | 170,041 | 11.94억 |
| 2026-04-02 | 7,650 | 7,650 | 6,840 | 6,990 | -460 | -6.17% | 271,175 | 18.96억 |
| 2026-04-01 | 7,050 | 7,520 | 7,000 | 7,450 | 660 | +9.72% | 298,847 | 22.26억 |
| 2026-03-31 | 7,100 | 7,500 | 6,600 | 6,790 | -390 | -5.43% | 354,174 | 24.05억 |
| 2026-03-30 | 7,280 | 7,370 | 7,030 | 7,180 | -450 | -5.90% | 207,549 | 14.9억 |
| 2026-03-27 | 7,330 | 7,630 | 7,210 | 7,630 | — | — | 220,205 | 16.8억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)