동양
(001520) |
코스피
비금속광물
액면가 500원
|
 |
|
|
|
 08.04 15:59 |
|
|
|
|
|
| 1,915 (1,875) |
|
[시가/고가/저가] 1,880 / 1,930 / 1,865 |
| 전일비/등락률 |
▲ 40 (2.13%) |
매도호가/호가잔량 |
1,920 / 304 |
| 거래량/전일동시간대비 |
1,508,786 /▼ 1,023,145 |
매수호가/호가잔량 |
1,915 / 4,692 |
| 상한가/하한가 |
2,435 / 1,315 |
총매도/총매수잔량 |
168,865 / 121,657 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/08/04 |
1,915 |
▲ 40 |
2.13 |
1,880 |
1,930 |
1,865 |
1,497,709 |
| 21/08/03 |
1,875 |
▼ 75 |
-3.85 |
1,940 |
1,970 |
1,865 |
2,567,211 |
| 21/08/02 |
1,950 |
▼ 75 |
-3.70 |
2,040 |
2,065 |
1,945 |
2,959,154 |
| 21/07/30 |
2,025 |
▼ 15 |
-0.74 |
2,035 |
2,195 |
2,020 |
19,205,389 |
| 21/07/29 |
2,040 |
▼ 20 |
-0.97 |
2,100 |
2,100 |
2,020 |
2,244,198 |
| 21/07/28 |
2,060 |
▲ 55 |
2.74 |
2,015 |
2,070 |
1,975 |
2,487,306 |
| 21/07/27 |
2,005 |
▲ 30 |
1.52 |
1,995 |
2,100 |
1,975 |
8,287,297 |
| 21/07/26 |
1,975 |
▲ 45 |
2.33 |
1,965 |
2,040 |
1,935 |
6,670,139 |
| 21/07/23 |
1,930 |
▲ 15 |
0.78 |
1,905 |
1,945 |
1,905 |
1,806,574 |
| 21/07/22 |
1,915 |
▲ 10 |
0.52 |
1,900 |
1,940 |
1,895 |
2,282,441 |
| 21/07/21 |
1,905 |
▼ 60 |
-3.05 |
1,980 |
1,995 |
1,895 |
2,722,499 |
| 21/07/20 |
1,965 |
▼ 15 |
-0.76 |
1,930 |
1,995 |
1,910 |
2,570,876 |
| 21/07/19 |
1,980 |
▼ 55 |
-2.70 |
2,025 |
2,030 |
1,970 |
2,267,812 |
| 21/07/16 |
2,035 |
▲ 5 |
0.25 |
2,030 |
2,125 |
1,980 |
4,512,145 |
| 21/07/15 |
2,030 |
▼ 40 |
-1.93 |
2,070 |
2,085 |
2,015 |
2,762,816 |
| 21/07/14 |
2,070 |
▼ 55 |
-2.59 |
2,130 |
2,130 |
2,060 |
2,692,826 |
| 21/07/13 |
2,125 |
▲ 15 |
0.71 |
2,115 |
2,170 |
2,090 |
3,632,093 |
| 21/07/12 |
2,110 |
▲ 10 |
0.48 |
2,100 |
2,155 |
2,070 |
3,001,798 |
| 21/07/09 |
2,100 |
▲ 30 |
1.45 |
2,050 |
2,110 |
2,015 |
4,612,242 |
| 21/07/08 |
2,070 |
▼ 75 |
-3.50 |
2,155 |
2,160 |
2,040 |
5,145,429 |
| 21/07/07 |
2,145 |
▲ 10 |
0.47 |
2,210 |
2,275 |
2,135 |
17,393,628 |
| 21/07/06 |
2,135 |
▼ 5 |
-0.23 |
2,125 |
2,230 |
2,120 |
11,101,667 |
| 21/07/05 |
2,140 |
▼ 10 |
-0.47 |
2,175 |
2,180 |
2,095 |
5,631,483 |
| 21/07/02 |
2,150 |
▼ 70 |
-3.15 |
2,235 |
2,275 |
2,060 |
16,240,018 |
| 21/07/01 |
2,220 |
▼ 10 |
-0.45 |
2,235 |
2,350 |
2,220 |
23,574,054 |
| 21/06/30 |
2,230 |
▼ 90 |
-3.88 |
2,345 |
2,360 |
2,220 |
17,739,964 |
| 21/06/29 |
2,320 |
▼ 345 |
-12.95 |
2,645 |
2,755 |
2,290 |
88,626,767 |
| 21/06/28 |
2,665 |
▲ 520 |
24.24 |
2,175 |
2,785 |
2,155 |
177,843,228 |
| 21/06/25 |
2,145 |
▼ 5 |
-0.23 |
2,155 |
2,300 |
2,145 |
15,382,129 |
| 21/06/24 |
2,150 |
▲ 110 |
5.39 |
2,045 |
2,220 |
1,990 |
27,974,894 |
| 21/06/23 |
2,040 |
▼ 45 |
-2.16 |
2,090 |
2,175 |
2,005 |
10,043,530 |
| 21/06/22 |
2,085 |
▼ 30 |
-1.42 |
2,115 |
2,350 |
2,085 |
46,648,816 |
| 21/06/21 |
2,115 |
▼ 50 |
-2.31 |
2,055 |
2,115 |
1,965 |
13,789,334 |
| 21/06/18 |
2,165 |
▼ 85 |
-3.78 |
2,250 |
2,565 |
2,165 |
77,554,522 |
| 21/06/17 |
2,250 |
▼ 20 |
-0.88 |
2,255 |
2,335 |
2,200 |
7,646,516 |
| 21/06/16 |
2,270 |
▲ 20 |
0.89 |
2,290 |
2,295 |
2,245 |
6,118,564 |
| 21/06/15 |
2,250 |
▼ 35 |
-1.53 |
2,230 |
2,325 |
2,200 |
9,165,589 |
| 21/06/14 |
2,285 |
▲ 315 |
15.99 |
2,010 |
2,490 |
1,945 |
187,845,073 |
| 21/06/11 |
1,970 |
▲ 20 |
1.03 |
2,140 |
2,235 |
1,935 |
82,160,673 |
| 21/06/10 |
1,950 |
↑ 450 |
30.00 |
1,555 |
1,950 |
1,545 |
66,548,316 |
 |
|
|
