동양
(001520) |
코스피
비금속광물
액면가 500원
|
 |
|
|
|
 10.15 15:59 |
|
|
|
|
|
| 1,620 (1,600) |
|
[시가/고가/저가] 1,610 / 1,650 / 1,570 |
| 전일비/등락률 |
▲ 20 (1.25%) |
매도호가/호가잔량 |
1,625 / 4,827 |
| 거래량/전일동시간대비 |
1,269,344 /▲ 424,156 |
매수호가/호가잔량 |
1,620 / 735 |
| 상한가/하한가 |
2,080 / 1,120 |
총매도/총매수잔량 |
108,463 / 217,523 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/10/15 |
1,620 |
▲ 20 |
1.25 |
1,610 |
1,650 |
1,570 |
1,267,966 |
| 21/10/14 |
1,600 |
▲ 60 |
3.90 |
1,550 |
1,620 |
1,550 |
850,856 |
| 21/10/13 |
1,540 |
▲ 35 |
2.33 |
1,485 |
1,550 |
1,485 |
446,772 |
| 21/10/12 |
1,505 |
▼ 60 |
-3.83 |
1,535 |
1,545 |
1,480 |
920,805 |
| 21/10/08 |
1,565 |
▲ 80 |
5.39 |
1,485 |
1,605 |
1,480 |
1,914,886 |
| 21/10/07 |
1,485 |
▲ 75 |
5.32 |
1,415 |
1,500 |
1,415 |
1,306,787 |
| 21/10/06 |
1,410 |
▼ 110 |
-7.24 |
1,515 |
1,540 |
1,410 |
1,760,480 |
| 21/10/05 |
1,520 |
▼ 25 |
-1.62 |
1,515 |
1,540 |
1,460 |
1,157,773 |
| 21/10/01 |
1,545 |
▼ 40 |
-2.52 |
1,570 |
1,580 |
1,515 |
1,098,182 |
| 21/09/30 |
1,585 |
▲ 5 |
0.32 |
1,580 |
1,620 |
1,580 |
500,378 |
| 21/09/29 |
1,580 |
▼ 25 |
-1.56 |
1,570 |
1,595 |
1,555 |
820,535 |
| 21/09/28 |
1,605 |
▼ 40 |
-2.43 |
1,635 |
1,655 |
1,595 |
857,472 |
| 21/09/27 |
1,645 |
▲ 5 |
0.30 |
1,640 |
1,680 |
1,630 |
745,048 |
| 21/09/24 |
1,640 |
▼ 15 |
-0.91 |
1,670 |
1,675 |
1,630 |
792,141 |
| 21/09/23 |
1,655 |
▼ 20 |
-1.19 |
1,670 |
1,710 |
1,645 |
1,134,801 |
| 21/09/17 |
1,675 |
▲ 45 |
2.76 |
1,635 |
1,690 |
1,620 |
1,094,523 |
| 21/09/16 |
1,630 |
▼ 45 |
-2.69 |
1,680 |
1,690 |
1,630 |
1,096,573 |
| 21/09/15 |
1,675 |
▼ 5 |
-0.30 |
1,665 |
1,685 |
1,660 |
766,882 |
| 21/09/14 |
1,680 |
▲ 40 |
2.44 |
1,635 |
1,690 |
1,635 |
1,054,789 |
| 21/09/13 |
1,640 |
▼ 55 |
-3.24 |
1,670 |
1,715 |
1,600 |
2,277,932 |
| 21/09/10 |
1,695 |
▼ 35 |
-2.02 |
1,720 |
1,725 |
1,665 |
2,027,506 |
| 21/09/09 |
1,730 |
▼ 20 |
-1.14 |
1,810 |
1,945 |
1,730 |
12,029,278 |
| 21/09/08 |
1,750 |
▲ 20 |
1.16 |
1,715 |
1,825 |
1,710 |
4,374,817 |
| 21/09/07 |
1,730 |
▲ 15 |
0.87 |
1,715 |
1,730 |
1,690 |
972,428 |
| 21/09/06 |
1,715 |
▼ 45 |
-2.56 |
1,730 |
1,745 |
1,680 |
2,416,200 |
| 21/09/03 |
1,760 |
▼ 50 |
-2.76 |
1,800 |
1,800 |
1,740 |
1,748,762 |
| 21/09/02 |
1,810 |
▲ 5 |
0.28 |
1,810 |
1,835 |
1,800 |
1,433,259 |
| 21/09/01 |
1,805 |
▲ 60 |
3.44 |
1,740 |
1,920 |
1,715 |
5,402,010 |
| 21/08/31 |
1,745 |
▼ 5 |
-0.29 |
1,745 |
1,760 |
1,690 |
1,289,959 |
| 21/08/30 |
1,750 |
▲ 10 |
0.57 |
1,770 |
1,790 |
1,730 |
864,473 |
| 21/08/27 |
1,740 |
▲ 35 |
2.05 |
1,690 |
1,760 |
1,680 |
829,034 |
| 21/08/26 |
1,705 |
▼ 15 |
-0.87 |
1,710 |
1,750 |
1,695 |
737,008 |
| 21/08/25 |
1,720 |
▲ 5 |
0.29 |
1,725 |
1,745 |
1,690 |
950,377 |
| 21/08/24 |
1,715 |
▲ 55 |
3.31 |
1,685 |
1,735 |
1,660 |
1,245,780 |
| 21/08/23 |
1,660 |
▲ 30 |
1.84 |
1,640 |
1,690 |
1,605 |
1,281,365 |
| 21/08/20 |
1,630 |
▼ 40 |
-2.40 |
1,680 |
1,715 |
1,610 |
1,981,706 |
| 21/08/19 |
1,670 |
▼ 100 |
-5.65 |
1,740 |
1,790 |
1,670 |
1,341,859 |
|
|
|
