동원시스템즈 014820

22,200+3.26%KOSPI · 직전 거래일 종가

동원시스템즈(014820)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 22,200원으로 +3.26% 변동했으며, 거래량은 58,416주, 거래대금은 13억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	21,400	22,300	21,300	22,200	58,416
20260806	21,200	21,750	21,050	21,500	24,131
20260805	21,250	21,700	20,900	21,400	34,711
20260804	20,350	21,600	20,350	21,050	42,312
20260803	20,650	20,800	19,840	20,400	99,280
20260731	20,500	21,400	19,570	20,450	78,230
20260730	21,300	21,300	19,300	19,930	102,858
20260729	20,000	20,900	19,060	19,750	126,832
20260728	19,740	19,990	19,110	19,890	31,554
20260727	19,820	20,650	19,570	20,100	43,410
20260724	19,330	20,150	19,090	19,900	65,120
20260723	19,240	19,550	19,000	19,350	36,637
20260722	18,680	19,540	18,650	19,300	39,758
20260721	18,810	18,990	18,520	18,890	58,462
20260720	17,960	19,640	17,960	18,860	34,388
20260716	19,740	20,350	19,510	19,650	30,211
20260715	19,800	20,250	19,700	19,860	58,478
20260714	20,850	21,150	19,640	19,870	97,885
20260713	17,310	21,000	17,310	20,300	37,171
20260710	20,150	20,450	19,700	20,050	49,039
20260709	18,920	20,150	18,880	20,000	153,447
20260708	19,270	20,900	18,010	18,810	59,301
20260707	19,130	19,600	18,810	19,590	40,809
20260706	19,550	19,590	18,820	19,080	48,460
20260703	19,420	19,550	18,500	19,470	110,808
20260702	19,610	19,890	18,900	19,280	32,335
20260701	19,900	19,900	18,700	19,630	119,193
20260630	20,050	20,400	18,480	18,810	103,279
20260629	18,800	20,400	17,840	20,250	130,305
20260626	18,380	18,410	17,520	17,810	66,777

동원시스템즈 관련 뉴스

[동원시스템즈] 분기보고서 (2026.03)dart · 2026-05-14
[동원시스템즈] [기재정정]사업보고서 (2025.12)dart · 2026-05-14
[동원시스템즈] [기재정정]의결권대리행사권유참고서류dart · 2026-03-18
[동원시스템즈] 사업보고서 (2025.12)dart · 2026-03-18
[동원시스템즈] 의결권대리행사권유참고서류dart · 2026-03-10
[동원시스템즈] 분기보고서 (2025.09)dart · 2025-11-13
[동원시스템즈] 주식등의대량보유상황보고서(약식)dart · 2025-10-01
[동원시스템즈] 반기보고서 (2025.06)dart · 2025-08-13
[동원시스템즈] 분기보고서 (2025.03)dart · 2025-05-13
[동원시스템즈] 투자설명서dart · 2025-04-14
[동원시스템즈] 증권발행실적보고서dart · 2025-04-14
[동원시스템즈] [발행조건확정]증권신고서(채무증권)dart · 2025-04-11
[동원시스템즈] [발행조건확정]증권신고서(채무증권)dart · 2025-04-08
[동원시스템즈] [기재정정]증권신고서(채무증권)dart · 2025-04-08
[동원시스템즈] 증권신고서(채무증권)dart · 2025-04-02
[동원시스템즈] [기재정정]의결권대리행사권유참고서류dart · 2025-03-18
[동원시스템즈] 사업보고서 (2024.12)dart · 2025-03-18
[동원시스템즈] 의결권대리행사권유참고서류dart · 2025-03-11
[동원시스템즈] 주식등의대량보유상황보고서(약식)dart · 2025-01-06
[동원시스템즈] 분기보고서 (2024.09)dart · 2024-11-12