동방아그로 [007590] KOSPI
5,390 원
전일대비:
▼
40
(-0.74%)
시가
5,460
고가
5,480
저가
5,360
거래량
6,827
거래대금
37 백만
시가총액
734 억
52주 최고
6,280
52주 최저
5,270
📈 주가 차트 (최근 20일)
동방아그로
007590
120봉
💬 동방아그로 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 5,390 | -40 | -0.74% | 5,460 | 5,480 | 5,360 | 6,827 |
| 2026-10-22 | 5,430 | -70 | -1.27% | 5,520 | 5,540 | 5,380 | 12,002 |
| 2026-10-21 | 5,500 | -60 | -1.08% | 5,520 | 5,550 | 5,460 | 11,152 |
| 2026-10-20 | 5,560 | 20 | 0.36% | 5,560 | 5,580 | 5,530 | 6,549 |
| 2026-10-19 | 5,540 | -20 | -0.36% | 5,500 | 5,550 | 5,500 | 645 |
| 2026-10-16 | 5,560 | 20 | 0.36% | 5,540 | 5,570 | 5,520 | 487 |
| 2026-10-15 | 5,540 | 0 | 0.00% | 5,540 | 5,540 | 5,450 | 3,807 |
| 2026-10-14 | 5,540 | 10 | 0.18% | 5,550 | 5,550 | 5,490 | 2,065 |
| 2026-10-13 | 5,530 | 0 | 0.00% | 5,470 | 5,530 | 5,460 | 4,112 |
| 2026-10-12 | 5,530 | -10 | -0.18% | 5,550 | 5,570 | 5,440 | 2,336 |
| 2026-10-08 | 5,540 | 0 | 0.00% | 5,510 | 5,570 | 5,510 | 359 |
| 2026-10-07 | 5,540 | 10 | 0.18% | 5,540 | 5,550 | 5,540 | 1,572 |
| 2026-10-06 | 5,530 | -70 | -1.25% | 5,580 | 5,580 | 5,490 | 6,422 |
| 2026-10-02 | 5,600 | 20 | 0.36% | 5,580 | 5,600 | 5,550 | 4,837 |
| 2026-10-01 | 5,580 | -10 | -0.18% | 5,600 | 5,610 | 5,560 | 240 |
| 2026-09-30 | 5,590 | 50 | 0.90% | 5,630 | 5,630 | 5,540 | 6,937 |
| 2026-09-29 | 5,540 | -20 | -0.36% | 5,560 | 5,560 | 5,510 | 1,447 |
| 2026-09-28 | 5,560 | -10 | -0.18% | 5,570 | 5,570 | 5,520 | 1,485 |
| 2026-09-23 | 5,570 | 0 | 0.00% | 5,580 | 5,590 | 5,530 | 1,356 |
| 2026-09-22 | 5,570 | 10 | 0.18% | 5,590 | 5,590 | 5,550 | 3,697 |