동양
(001520) |
코스피
비금속광물
액면가 500원
|
 |
|
|
|
 06.27 13:49 |
|
|
|
|
|
| 1,170 (1,125) |
|
[시가/고가/저가] 1,140 / 1,175 / 1,115 |
| 전일비/등락률 |
▲ 45 (4.00%) |
매도호가/호가잔량 |
1,170 / 5,889 |
| 거래량/전일동시간대비 |
389,807 /▼ 376,697 |
매수호가/호가잔량 |
1,165 / 376 |
| 상한가/하한가 |
1,460 / 790 |
총매도/총매수잔량 |
85,808 / 103,589 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/06/27 |
1,170 |
▲ 45 |
4.00 |
1,140 |
1,175 |
1,115 |
390,160 |
| 22/06/24 |
1,125 |
▲ 75 |
7.14 |
1,050 |
1,125 |
1,040 |
968,374 |
| 22/06/23 |
1,050 |
▼ 50 |
-4.55 |
1,095 |
1,115 |
1,050 |
1,630,066 |
| 22/06/22 |
1,100 |
▼ 75 |
-6.38 |
1,185 |
1,200 |
1,100 |
951,273 |
| 22/06/21 |
1,175 |
▲ 15 |
1.29 |
1,170 |
1,195 |
1,155 |
628,366 |
| 22/06/20 |
1,160 |
▼ 60 |
-4.92 |
1,225 |
1,240 |
1,160 |
1,366,126 |
| 22/06/17 |
1,220 |
▲ 5 |
0.41 |
1,170 |
1,230 |
1,165 |
907,198 |
| 22/06/16 |
1,215 |
▲ 5 |
0.41 |
1,230 |
1,270 |
1,210 |
1,119,589 |
| 22/06/15 |
1,210 |
▼ 50 |
-3.97 |
1,260 |
1,290 |
1,200 |
831,233 |
| 22/06/14 |
1,260 |
▼ 10 |
-0.79 |
1,220 |
1,280 |
1,220 |
1,372,007 |
| 22/06/13 |
1,270 |
▼ 80 |
-5.93 |
1,320 |
1,335 |
1,260 |
1,332,956 |
| 22/06/10 |
1,350 |
0 |
0.00 |
1,330 |
1,360 |
1,330 |
361,413 |
| 22/06/09 |
1,350 |
▼ 20 |
-1.46 |
1,365 |
1,375 |
1,340 |
433,450 |
| 22/06/08 |
1,370 |
▲ 5 |
0.37 |
1,370 |
1,385 |
1,365 |
289,044 |
| 22/06/07 |
1,365 |
▼ 25 |
-1.80 |
1,385 |
1,410 |
1,360 |
357,492 |
| 22/06/03 |
1,390 |
▲ 10 |
0.72 |
1,385 |
1,405 |
1,375 |
291,347 |
| 22/06/02 |
1,380 |
▼ 5 |
-0.36 |
1,385 |
1,385 |
1,370 |
157,095 |
| 22/05/31 |
1,385 |
▲ 5 |
0.36 |
1,380 |
1,390 |
1,375 |
194,981 |
| 22/05/30 |
1,380 |
▲ 20 |
1.47 |
1,370 |
1,385 |
1,365 |
209,595 |
| 22/05/27 |
1,360 |
▲ 5 |
0.37 |
1,375 |
1,375 |
1,355 |
278,745 |
| 22/05/26 |
1,355 |
▲ 10 |
0.74 |
1,350 |
1,380 |
1,350 |
299,935 |
| 22/05/25 |
1,345 |
▼ 5 |
-0.37 |
1,355 |
1,365 |
1,345 |
472,603 |
| 22/05/24 |
1,350 |
▼ 45 |
-3.23 |
1,400 |
1,400 |
1,350 |
1,018,624 |
| 22/05/23 |
1,395 |
▼ 5 |
-0.36 |
1,400 |
1,405 |
1,380 |
466,437 |
| 22/05/20 |
1,400 |
▲ 5 |
0.36 |
1,405 |
1,410 |
1,390 |
430,457 |
| 22/05/19 |
1,395 |
▼ 55 |
-3.79 |
1,415 |
1,415 |
1,390 |
1,131,060 |
| 22/05/18 |
1,450 |
0 |
0.00 |
1,465 |
1,470 |
1,435 |
326,772 |
| 22/05/17 |
1,450 |
▲ 15 |
1.05 |
1,430 |
1,455 |
1,430 |
535,021 |
| 22/05/16 |
1,435 |
▲ 5 |
0.35 |
1,440 |
1,450 |
1,435 |
290,169 |
| 22/05/13 |
1,430 |
▲ 5 |
0.35 |
1,430 |
1,450 |
1,425 |
470,867 |
| 22/05/12 |
1,425 |
▼ 50 |
-3.39 |
1,450 |
1,475 |
1,425 |
637,357 |
| 22/05/11 |
1,475 |
▲ 10 |
0.68 |
1,475 |
1,485 |
1,450 |
395,298 |
| 22/05/10 |
1,465 |
▼ 10 |
-0.68 |
1,440 |
1,475 |
1,410 |
1,094,547 |
| 22/05/09 |
1,475 |
▼ 65 |
-4.22 |
1,540 |
1,540 |
1,465 |
1,143,249 |
| 22/05/06 |
1,540 |
▼ 30 |
-1.91 |
1,560 |
1,560 |
1,530 |
455,254 |
| 22/05/04 |
1,570 |
▲ 5 |
0.32 |
1,570 |
1,580 |
1,560 |
566,620 |
| 22/05/03 |
1,565 |
▼ 5 |
-0.32 |
1,580 |
1,590 |
1,565 |
553,562 |
| 22/05/02 |
1,570 |
▼ 15 |
-0.95 |
1,565 |
1,585 |
1,560 |
612,559 |
| 22/04/29 |
1,585 |
▲ 55 |
3.59 |
1,540 |
1,590 |
1,535 |
1,235,098 |
| 22/04/28 |
1,530 |
▼ 5 |
-0.33 |
1,555 |
1,565 |
1,530 |
827,227 |
|
|
|
