동양우 [001525] KOSPI
4,370 원
전일대비:
▼
130
(-2.89%)
시가
4,565
고가
4,565
저가
4,360
거래량
778
거래대금
3 백만
시가총액
23 억
52주 최고
11,530
52주 최저
3,930
📈 주가 차트 (최근 20일)
동양우
001525
120봉
💬 동양우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 4,370 | -130 | -2.89% | 4,565 | 4,565 | 4,360 | 778 |
| 2026-06-22 | 4,500 | -50 | -1.10% | 4,510 | 4,525 | 4,465 | 7,831 |
| 2026-06-19 | 4,550 | -220 | -4.61% | 4,810 | 4,810 | 4,505 | 2,236 |
| 2026-06-18 | 4,770 | 115 | 2.47% | 4,660 | 4,800 | 4,655 | 3,627 |
| 2026-06-17 | 4,655 | -145 | -3.02% | 4,835 | 4,835 | 4,625 | 695 |
| 2026-06-16 | 4,800 | 360 | 8.11% | 4,550 | 4,800 | 4,475 | 2,194 |
| 2026-06-15 | 4,440 | 20 | 0.45% | 4,700 | 4,700 | 4,430 | 1,508 |
| 2026-06-12 | 4,420 | 230 | 5.49% | 4,400 | 4,640 | 4,400 | 1,079 |
| 2026-06-11 | 4,190 | -325 | -7.20% | 4,630 | 4,780 | 4,190 | 6,800 |
| 2026-06-10 | 4,515 | -85 | -1.85% | 4,600 | 4,645 | 4,515 | 2,545 |
| 2026-06-09 | 4,600 | 90 | 2.00% | 4,520 | 4,600 | 4,515 | 3,926 |
| 2026-06-08 | 4,510 | -40 | -0.88% | 4,550 | 4,675 | 4,440 | 2,644 |
| 2026-06-05 | 4,550 | -245 | -5.11% | 4,750 | 4,750 | 4,500 | 14,921 |
| 2026-06-04 | 4,795 | 340 | 7.63% | 4,595 | 4,795 | 4,595 | 2,545 |
| 2026-06-02 | 4,455 | -225 | -4.81% | 4,480 | 4,800 | 4,455 | 8,026 |
| 2026-06-01 | 4,680 | -140 | -2.90% | 4,820 | 4,820 | 4,660 | 2,234 |
| 2026-05-29 | 4,820 | 120 | 2.55% | 4,820 | 4,820 | 4,440 | 4,401 |
| 2026-05-28 | 4,700 | 150 | 3.30% | 4,550 | 4,800 | 4,510 | 645 |
| 2026-05-27 | 4,550 | -245 | -5.11% | 4,795 | 4,795 | 4,410 | 5,690 |
| 2026-05-26 | 4,795 | 75 | 1.59% | 4,815 | 4,815 | 4,795 | 11,025 |