동양
(001520) |
코스피
비금속광물
액면가 500원
|
 |
|
|
|
 01.18 15:59 |
|
|
|
|
|
| 1,345 (1,390) |
|
[시가/고가/저가] 1,385 / 1,400 / 1,340 |
| 전일비/등락률 |
▼ 45 (-3.24%) |
매도호가/호가잔량 |
1,350 / 332 |
| 거래량/전일동시간대비 |
842,901 /▲ 69,918 |
매수호가/호가잔량 |
1,345 / 11,242 |
| 상한가/하한가 |
1,805 / 975 |
총매도/총매수잔량 |
29,403 / 146,626 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 22/01/18 |
1,345 |
▼ 45 |
-3.24 |
1,385 |
1,400 |
1,340 |
828,591 |
| 22/01/17 |
1,390 |
▼ 15 |
-1.07 |
1,430 |
1,435 |
1,385 |
798,245 |
| 22/01/14 |
1,405 |
▼ 25 |
-1.75 |
1,415 |
1,430 |
1,395 |
978,149 |
| 22/01/13 |
1,430 |
▼ 15 |
-1.04 |
1,450 |
1,450 |
1,425 |
660,405 |
| 22/01/12 |
1,445 |
▲ 15 |
1.05 |
1,435 |
1,450 |
1,430 |
769,784 |
| 22/01/11 |
1,430 |
▼ 35 |
-2.39 |
1,465 |
1,490 |
1,425 |
1,113,270 |
| 22/01/10 |
1,465 |
▼ 35 |
-2.33 |
1,490 |
1,510 |
1,450 |
1,224,260 |
| 22/01/07 |
1,500 |
▲ 50 |
3.45 |
1,470 |
1,560 |
1,470 |
2,586,249 |
| 22/01/06 |
1,450 |
▼ 15 |
-1.02 |
1,450 |
1,485 |
1,435 |
1,137,246 |
| 22/01/05 |
1,465 |
▼ 45 |
-2.98 |
1,510 |
1,525 |
1,450 |
1,452,426 |
| 22/01/04 |
1,510 |
▲ 55 |
3.78 |
1,460 |
1,510 |
1,445 |
1,498,904 |
| 22/01/03 |
1,455 |
▼ 10 |
-0.68 |
1,465 |
1,475 |
1,450 |
911,039 |
| 21/12/30 |
1,465 |
▼ 10 |
-0.68 |
1,475 |
1,480 |
1,450 |
854,133 |
| 21/12/29 |
1,475 |
▼ 40 |
-2.64 |
1,490 |
1,500 |
1,475 |
696,312 |
| 21/12/28 |
1,515 |
▲ 10 |
0.66 |
1,510 |
1,520 |
1,495 |
800,748 |
| 21/12/27 |
1,505 |
▲ 5 |
0.33 |
1,505 |
1,525 |
1,490 |
1,063,987 |
| 21/12/24 |
1,500 |
▲ 25 |
1.69 |
1,480 |
1,520 |
1,480 |
478,693 |
| 21/12/23 |
1,475 |
▼ 10 |
-0.67 |
1,495 |
1,505 |
1,455 |
711,938 |
| 21/12/22 |
1,485 |
▲ 20 |
1.37 |
1,475 |
1,505 |
1,470 |
485,603 |
| 21/12/21 |
1,465 |
▲ 5 |
0.34 |
1,470 |
1,495 |
1,435 |
488,405 |
| 21/12/20 |
1,460 |
▼ 70 |
-4.58 |
1,520 |
1,530 |
1,460 |
1,010,220 |
| 21/12/17 |
1,530 |
▲ 5 |
0.33 |
1,510 |
1,555 |
1,510 |
580,441 |
| 21/12/16 |
1,525 |
▲ 5 |
0.33 |
1,530 |
1,540 |
1,505 |
408,172 |
| 21/12/15 |
1,520 |
▼ 15 |
-0.98 |
1,530 |
1,535 |
1,490 |
963,382 |
| 21/12/14 |
1,535 |
▼ 20 |
-1.29 |
1,545 |
1,585 |
1,530 |
801,261 |
| 21/12/13 |
1,555 |
▼ 20 |
-1.27 |
1,585 |
1,585 |
1,540 |
937,353 |
| 21/12/10 |
1,575 |
▲ 45 |
2.94 |
1,530 |
1,610 |
1,510 |
2,062,822 |
| 21/12/09 |
1,530 |
▲ 35 |
2.34 |
1,505 |
1,630 |
1,500 |
4,382,188 |
| 21/12/08 |
1,495 |
▼ 5 |
-0.33 |
1,515 |
1,530 |
1,490 |
728,516 |
| 21/12/07 |
1,500 |
0 |
0.00 |
1,500 |
1,515 |
1,475 |
968,762 |
| 21/12/06 |
1,500 |
▲ 25 |
1.69 |
1,480 |
1,540 |
1,470 |
1,183,452 |
| 21/12/03 |
1,475 |
▲ 35 |
2.43 |
1,435 |
1,480 |
1,425 |
722,150 |
| 21/12/02 |
1,440 |
▲ 35 |
2.49 |
1,385 |
1,445 |
1,375 |
1,016,252 |
| 21/12/01 |
1,405 |
▲ 65 |
4.85 |
1,345 |
1,410 |
1,330 |
1,122,423 |
| 21/11/30 |
1,340 |
▼ 65 |
-4.63 |
1,425 |
1,475 |
1,340 |
2,418,226 |
| 21/11/29 |
1,405 |
▼ 75 |
-5.07 |
1,445 |
1,470 |
1,395 |
1,964,270 |
| 21/11/26 |
1,480 |
▼ 50 |
-3.27 |
1,530 |
1,540 |
1,460 |
2,587,807 |
| 21/11/25 |
1,530 |
▼ 20 |
-1.29 |
1,550 |
1,565 |
1,520 |
791,757 |
| 21/11/24 |
1,550 |
▼ 15 |
-0.96 |
1,565 |
1,575 |
1,535 |
731,888 |
| 21/11/23 |
1,565 |
0 |
0.00 |
1,565 |
1,595 |
1,550 |
778,455 |
 |
|
|
