동일금속
109860KOSDAQ7,490원+100 (+1.35%)전일 종가 2026-09-18
52주 위치
6,9108,48037%신고가 대비 -11.67%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.7% | +2.5% | +3.3% | -5.5% | -9.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,410 | 7,500 | 7,410 | 7,490 | 100 | +1.35% | 538 | 403만 |
| 2026-09-17 | 7,510 | 7,510 | 7,390 | 7,390 | -120 | -1.60% | 1,721 | 1,272만 |
| 2026-09-16 | 7,510 | 7,510 | 7,370 | 7,510 | 0 | 0.00% | 225 | 169만 |
| 2026-09-15 | 7,560 | 7,560 | 7,490 | 7,510 | -50 | -0.66% | 198 | 149만 |
| 2026-09-14 | 7,560 | 7,610 | 7,510 | 7,560 | 0 | 0.00% | 4,377 | 3,309만 |
| 2026-09-11 | 7,520 | 7,600 | 7,500 | 7,560 | 40 | +0.53% | 2,087 | 1,578만 |
| 2026-09-10 | 7,500 | 7,680 | 7,420 | 7,520 | 20 | +0.27% | 1,067 | 802만 |
| 2026-09-09 | 7,380 | 7,530 | 7,330 | 7,500 | 80 | +1.08% | 1,718 | 1,289만 |
| 2026-09-08 | 7,530 | 7,530 | 7,410 | 7,420 | -170 | -2.24% | 3,703 | 2,748만 |
| 2026-09-07 | 7,710 | 7,900 | 7,400 | 7,590 | -280 | -3.56% | 5,942 | 4,510만 |
| 2026-09-04 | 7,300 | 7,870 | 7,270 | 7,870 | 570 | +7.81% | 1,615 | 1,271만 |
| 2026-09-03 | 7,350 | 7,350 | 7,250 | 7,300 | -50 | -0.68% | 671 | 490만 |
| 2026-09-02 | 7,350 | 7,350 | 7,280 | 7,350 | 0 | 0.00% | 1,248 | 917만 |
| 2026-09-01 | 7,380 | 7,380 | 7,310 | 7,350 | -40 | -0.54% | 1,109 | 815만 |
| 2026-08-31 | 7,360 | 7,390 | 7,300 | 7,390 | 30 | +0.41% | 3,734 | 2,759만 |
| 2026-08-28 | 7,360 | 7,360 | 7,290 | 7,360 | 0 | 0.00% | 765 | 563만 |
| 2026-08-27 | 7,350 | 7,380 | 7,290 | 7,360 | 10 | +0.14% | 2,190 | 1,612만 |
| 2026-08-26 | 7,340 | 7,350 | 7,270 | 7,350 | 10 | +0.14% | 464 | 341만 |
| 2026-08-25 | 7,210 | 7,340 | 7,210 | 7,340 | 80 | +1.10% | 381 | 280만 |
| 2026-08-24 | 7,330 | 7,330 | 7,260 | 7,260 | -70 | -0.95% | 895 | 650만 |
| 2026-08-21 | 7,300 | 7,330 | 7,230 | 7,330 | -60 | -0.81% | 1,389 | 1,018만 |
| 2026-08-20 | 7,230 | 7,390 | 7,230 | 7,390 | 110 | +1.51% | 1,229 | 908만 |
| 2026-08-19 | 7,220 | 7,280 | 7,170 | 7,280 | -10 | -0.14% | 770 | 561만 |
| 2026-08-18 | 7,290 | 7,340 | 7,190 | 7,290 | 0 | 0.00% | 3,121 | 2,275만 |
| 2026-08-14 | 7,370 | 7,370 | 7,250 | 7,290 | -110 | -1.49% | 4,319 | 3,149만 |
| 2026-08-13 | 7,370 | 7,440 | 7,280 | 7,400 | 20 | +0.27% | 1,602 | 1,185만 |
| 2026-08-12 | 7,450 | 7,450 | 7,200 | 7,380 | -70 | -0.94% | 4,026 | 2,971만 |
| 2026-08-11 | 7,450 | 7,450 | 7,330 | 7,450 | 80 | +1.09% | 3,452 | 2,572만 |
| 2026-08-10 | 7,470 | 7,470 | 7,310 | 7,370 | 30 | +0.41% | 762 | 562만 |
| 2026-08-07 | 7,310 | 7,340 | 7,200 | 7,340 | -10 | -0.14% | 592 | 435만 |
| 2026-08-06 | 7,290 | 7,350 | 7,220 | 7,350 | 0 | 0.00% | 1,806 | 1,327만 |
| 2026-08-05 | 7,400 | 7,440 | 7,310 | 7,350 | -70 | -0.94% | 20,913 | 1.54억 |
| 2026-08-04 | 7,320 | 7,420 | 7,300 | 7,420 | 100 | +1.37% | 3,854 | 2,860만 |
| 2026-08-03 | 7,130 | 7,330 | 7,130 | 7,320 | 190 | +2.66% | 2,107 | 1,542만 |
| 2026-07-31 | 7,130 | 7,300 | 7,060 | 7,130 | 0 | 0.00% | 15,244 | 1.09억 |
| 2026-07-30 | 7,300 | 7,300 | 6,910 | 7,130 | -180 | -2.46% | 29,380 | 2.09억 |
| 2026-07-29 | 7,430 | 7,430 | 7,160 | 7,310 | -120 | -1.62% | 8,546 | 6,247만 |
| 2026-07-28 | 7,320 | 7,490 | 7,200 | 7,430 | 10 | +0.13% | 7,838 | 5,824만 |
| 2026-07-27 | 7,390 | 7,510 | 7,250 | 7,420 | -50 | -0.67% | 4,628 | 3,434만 |
| 2026-07-24 | 7,400 | 7,480 | 7,220 | 7,470 | 70 | +0.95% | 1,166 | 871만 |
| 2026-07-23 | 7,310 | 7,480 | 7,170 | 7,400 | 40 | +0.54% | 3,799 | 2,811만 |
| 2026-07-22 | 7,480 | 7,480 | 7,280 | 7,360 | -130 | -1.74% | 3,123 | 2,299만 |
| 2026-07-21 | 7,460 | 7,600 | 7,200 | 7,490 | 100 | +1.35% | 2,770 | 2,075만 |
| 2026-07-20 | 7,350 | 7,510 | 7,140 | 7,390 | 100 | +1.37% | 1,125 | 831만 |
| 2026-07-16 | 7,360 | 7,420 | 7,290 | 7,290 | -70 | -0.95% | 1,499 | 1,093만 |
| 2026-07-15 | 7,220 | 7,480 | 7,180 | 7,360 | 110 | +1.52% | 2,571 | 1,892만 |
| 2026-07-14 | 7,220 | 7,310 | 7,100 | 7,250 | -60 | -0.82% | 1,739 | 1,261만 |
| 2026-07-13 | 7,430 | 7,440 | 7,280 | 7,310 | -120 | -1.62% | 1,636 | 1,196만 |
| 2026-07-10 | 7,340 | 7,440 | 7,300 | 7,430 | 90 | +1.23% | 2,430 | 1,805만 |
| 2026-07-09 | 7,300 | 7,350 | 7,200 | 7,340 | 40 | +0.55% | 140 | 103만 |
| 2026-07-08 | 7,350 | 7,350 | 7,100 | 7,300 | 50 | +0.69% | 7,707 | 5,626만 |
| 2026-07-07 | 7,300 | 7,440 | 7,250 | 7,250 | -50 | -0.68% | 405 | 294만 |
| 2026-07-06 | 7,460 | 7,460 | 7,300 | 7,300 | -170 | -2.28% | 9,086 | 6,633만 |
| 2026-07-03 | 7,350 | 7,470 | 7,340 | 7,470 | 0 | 0.00% | 876 | 654만 |
| 2026-07-02 | 7,480 | 7,480 | 7,100 | 7,470 | 0 | 0.00% | 3,049 | 2,278만 |
| 2026-07-01 | 7,430 | 7,500 | 7,430 | 7,470 | -30 | -0.40% | 333 | 249만 |
| 2026-06-30 | 7,480 | 7,500 | 7,400 | 7,500 | 40 | +0.54% | 2,984 | 2,238만 |
| 2026-06-29 | 7,200 | 7,480 | 7,200 | 7,460 | 260 | +3.61% | 4,947 | 3,690만 |
| 2026-06-26 | 7,270 | 7,320 | 7,200 | 7,200 | -110 | -1.50% | 1,028 | 740만 |
| 2026-06-25 | 7,250 | 7,370 | 7,250 | 7,310 | 30 | +0.41% | 820 | 599만 |
| 2026-06-24 | 7,250 | 7,280 | 7,180 | 7,280 | 30 | +0.41% | 1,542 | 1,123만 |
| 2026-06-23 | 7,280 | 7,410 | 7,170 | 7,250 | -30 | -0.41% | 5,173 | 3,750만 |
| 2026-06-22 | 7,450 | 7,450 | 7,250 | 7,280 | -170 | -2.28% | 4,996 | 3,637만 |
| 2026-06-19 | 7,310 | 7,500 | 7,250 | 7,450 | 140 | +1.92% | 758 | 565만 |
| 2026-06-18 | 7,280 | 7,370 | 7,280 | 7,310 | -40 | -0.54% | 375 | 274만 |
| 2026-06-17 | 7,290 | 7,350 | 7,280 | 7,350 | 50 | +0.68% | 747 | 549만 |
| 2026-06-16 | 7,360 | 7,360 | 7,210 | 7,300 | 30 | +0.41% | 903 | 659만 |
| 2026-06-15 | 7,500 | 7,560 | 7,270 | 7,270 | -220 | -2.94% | 5,535 | 4,024만 |
| 2026-06-12 | 7,390 | 7,490 | 7,340 | 7,490 | 110 | +1.49% | 1,838 | 1,377만 |
| 2026-06-11 | 7,320 | 7,380 | 7,200 | 7,380 | 90 | +1.23% | 2,380 | 1,756만 |
| 2026-06-10 | 7,295 | 7,295 | 7,200 | 7,290 | 30 | +0.41% | 2,565 | 1,870만 |
| 2026-06-09 | 7,190 | 7,300 | 7,120 | 7,260 | 40 | +0.55% | 1,745 | 1,267만 |
| 2026-06-08 | 7,200 | 7,240 | 7,100 | 7,220 | -60 | -0.82% | 1,584 | 1,144만 |
| 2026-06-05 | 7,280 | 7,290 | 7,170 | 7,280 | 0 | 0.00% | 1,052 | 766만 |
| 2026-06-04 | 7,490 | 7,490 | 7,180 | 7,280 | -110 | -1.49% | 1,050 | 764만 |
| 2026-06-02 | 7,180 | 7,480 | 7,040 | 7,390 | 120 | +1.65% | 4,262 | 3,150만 |
| 2026-06-01 | 7,330 | 7,330 | 7,000 | 7,270 | -60 | -0.82% | 29,226 | 2.12억 |
| 2026-05-29 | 7,400 | 7,400 | 7,250 | 7,330 | -70 | -0.95% | 2,498 | 1,831만 |
| 2026-05-28 | 7,470 | 7,470 | 7,310 | 7,400 | 10 | +0.14% | 802 | 593만 |
| 2026-05-27 | 7,610 | 7,630 | 7,380 | 7,390 | -260 | -3.40% | 18,521 | 1.37억 |
| 2026-05-26 | 7,600 | 7,800 | 7,500 | 7,650 | 50 | +0.66% | 6,607 | 5,054만 |
| 2026-05-22 | 7,310 | 7,600 | 7,310 | 7,600 | 210 | +2.84% | 2,826 | 2,148만 |
| 2026-05-21 | 7,400 | 7,420 | 7,200 | 7,390 | 90 | +1.23% | 2,151 | 1,590만 |
| 2026-05-20 | 7,350 | 7,350 | 7,200 | 7,300 | -50 | -0.68% | 4,891 | 3,570만 |
| 2026-05-19 | 7,440 | 7,440 | 7,320 | 7,350 | -100 | -1.34% | 5,767 | 4,239만 |
| 2026-05-18 | 7,590 | 7,590 | 7,420 | 7,450 | -120 | -1.59% | 2,112 | 1,573만 |
| 2026-05-15 | 7,610 | 7,650 | 7,520 | 7,570 | -40 | -0.53% | 5,993 | 4,537만 |
| 2026-05-14 | 7,500 | 7,620 | 7,400 | 7,610 | 120 | +1.60% | 3,382 | 2,574만 |
| 2026-05-13 | 7,480 | 7,540 | 7,350 | 7,490 | 70 | +0.94% | 3,363 | 2,519만 |
| 2026-05-12 | 7,420 | 7,520 | 7,350 | 7,420 | 0 | 0.00% | 7,876 | 5,844만 |
| 2026-05-11 | 7,440 | 7,450 | 7,350 | 7,420 | -20 | -0.27% | 5,633 | 4,180만 |
| 2026-05-08 | 7,460 | 7,460 | 7,370 | 7,440 | -20 | -0.27% | 3,327 | 2,475만 |
| 2026-05-07 | 7,330 | 7,460 | 7,330 | 7,460 | 20 | +0.27% | 4,904 | 3,658만 |
| 2026-05-06 | 7,520 | 7,520 | 7,400 | 7,440 | -80 | -1.06% | 3,563 | 2,651만 |
| 2026-05-04 | 7,500 | 7,550 | 7,480 | 7,520 | 60 | +0.80% | 3,472 | 2,611만 |
| 2026-04-30 | 7,560 | 7,560 | 7,460 | 7,460 | -100 | -1.32% | 3,141 | 2,343만 |
| 2026-04-29 | 7,540 | 7,590 | 7,440 | 7,560 | 30 | +0.40% | 52,528 | 3.97억 |
| 2026-04-28 | 7,720 | 7,720 | 7,490 | 7,530 | -40 | -0.53% | 4,023 | 3,029만 |
| 2026-04-27 | 7,460 | 7,600 | 7,400 | 7,570 | 120 | +1.61% | 84,602 | 6.4억 |
| 2026-04-24 | 7,360 | 7,450 | 7,350 | 7,450 | 90 | +1.22% | 4,611 | 3,435만 |
| 2026-04-23 | 7,370 | 7,370 | 7,340 | 7,360 | -10 | -0.14% | 667 | 491만 |
| 2026-04-22 | 7,370 | 7,390 | 7,330 | 7,370 | 0 | 0.00% | 2,285 | 1,684만 |
| 2026-04-21 | 7,370 | 7,490 | 7,320 | 7,370 | -70 | -0.94% | 9,814 | 7,233만 |
| 2026-04-20 | 7,400 | 7,490 | 7,350 | 7,440 | 40 | +0.54% | 3,201 | 2,382만 |
| 2026-04-17 | 7,390 | 7,400 | 7,355 | 7,400 | 50 | +0.68% | 4,908 | 3,632만 |
| 2026-04-16 | 7,340 | 7,440 | 7,340 | 7,350 | -50 | -0.68% | 12,597 | 9,259만 |
| 2026-04-15 | 7,380 | 7,400 | 7,340 | 7,400 | 60 | +0.82% | 3,227 | 2,388만 |
| 2026-04-14 | 7,420 | 7,430 | 7,210 | 7,340 | -80 | -1.08% | 7,551 | 5,542만 |
| 2026-04-13 | 7,530 | 7,530 | 7,100 | 7,420 | -110 | -1.46% | 4,059 | 3,012만 |
| 2026-04-10 | 7,420 | 7,680 | 7,420 | 7,530 | 200 | +2.73% | 13,291 | 1억 |
| 2026-04-09 | 7,250 | 8,480 | 7,200 | 7,330 | 80 | +1.10% | 112,316 | 8.23억 |
| 2026-04-08 | 7,160 | 7,280 | 7,120 | 7,250 | 100 | +1.40% | 2,973 | 2,155만 |
| 2026-04-07 | 7,170 | 7,170 | 7,110 | 7,150 | -20 | -0.28% | 3,184 | 2,277만 |
| 2026-04-06 | 7,210 | 7,230 | 7,110 | 7,170 | -20 | -0.28% | 1,528 | 1,096만 |
| 2026-04-03 | 7,050 | 7,190 | 7,000 | 7,190 | 170 | +2.42% | 7,529 | 5,413만 |
| 2026-04-02 | 7,200 | 7,240 | 7,000 | 7,020 | -150 | -2.09% | 9,800 | 6,880만 |
| 2026-04-01 | 7,120 | 7,170 | 7,090 | 7,170 | 100 | +1.41% | 4,943 | 3,544만 |
| 2026-03-31 | 7,130 | 7,150 | 7,020 | 7,070 | -70 | -0.98% | 2,493 | 1,763만 |
| 2026-03-30 | 7,250 | 7,250 | 7,070 | 7,140 | -50 | -0.70% | 2,387 | 1,704만 |
| 2026-03-27 | 7,290 | 7,290 | 7,160 | 7,190 | — | — | 2,794 | 2,009만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)