동양 [001520] KOSPI
1,067 원
전일대비:
▼
51
(-4.56%)
시가
1,118
고가
1,118
저가
1,048
거래량
114,283
거래대금
122 백만
시가총액
1,143 억
52주 최고
1,330
52주 최저
0
📈 주가 차트 (최근 20일)
동양
001520
120봉
💬 동양 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,067 | -51 | -4.56% | 1,118 | 1,118 | 1,048 | 114,283 |
| 2026-08-20 | 1,118 | 35 | 3.23% | 1,089 | 1,142 | 1,089 | 222,375 |
| 2026-08-19 | 1,083 | -37 | -3.30% | 1,110 | 1,110 | 1,075 | 136,297 |
| 2026-08-18 | 1,120 | -39 | -3.36% | 1,155 | 1,179 | 1,117 | 127,708 |
| 2026-08-14 | 1,159 | 1 | 0.09% | 1,160 | 1,173 | 1,142 | 126,983 |
| 2026-08-13 | 1,158 | -36 | -3.02% | 1,194 | 1,209 | 1,152 | 214,418 |
| 2026-08-12 | 1,194 | 7 | 0.59% | 1,187 | 1,223 | 1,173 | 218,079 |
| 2026-08-11 | 1,187 | 67 | 5.98% | 1,125 | 1,235 | 1,102 | 466,453 |
| 2026-08-10 | 1,120 | 27 | 2.47% | 1,100 | 1,125 | 1,100 | 144,815 |
| 2026-08-07 | 1,093 | 1 | 0.09% | 1,091 | 1,100 | 1,066 | 73,751 |
| 2026-08-06 | 1,092 | 0 | 0.00% | 1,092 | 1,113 | 1,072 | 162,098 |
| 2026-08-05 | 1,092 | 18 | 1.68% | 1,066 | 1,110 | 1,066 | 189,490 |
| 2026-08-04 | 1,074 | 32 | 3.07% | 1,044 | 1,079 | 1,044 | 217,493 |
| 2026-08-03 | 1,042 | -1 | -0.10% | 1,021 | 1,060 | 1,015 | 217,376 |
| 2026-07-31 | 1,043 | 13 | 1.26% | 1,030 | 1,050 | 1,022 | 304,931 |
| 2026-07-30 | 1,030 | 40 | 4.04% | 970 | 1,031 | 970 | 210,944 |
| 2026-07-29 | 990 | -45 | -4.35% | 1,010 | 1,060 | 971 | 388,729 |
| 2026-07-28 | 1,035 | -60 | -5.48% | 1,095 | 1,095 | 1,020 | 404,495 |
| 2026-07-27 | 1,095 | -21 | -1.88% | 1,115 | 1,118 | 1,061 | 199,861 |
| 2026-07-24 | 1,116 | -18 | -1.59% | 1,116 | 1,139 | 1,091 | 409,910 |