오션인더블유 [052300] KOSDAQ
중견기업부
1,414 원
전일대비:
▲
7
(0.50%)
시가
1,408
고가
1,488
저가
1,403
거래량
39,740
거래대금
56 백만
시가총액
230 억
52주 최고
2,695
52주 최저
0
📈 주가 차트 (최근 20일)
오션인더블유
052300
120봉
💬 오션인더블유 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,414 | 7 | 0.50% | 1,408 | 1,488 | 1,403 | 39,740 |
| 2026-10-20 | 1,407 | -72 | -4.87% | 1,529 | 1,529 | 1,400 | 131,503 |
| 2026-10-19 | 1,479 | 0 | 0.00% | 1,476 | 1,479 | 1,435 | 67,396 |
| 2026-10-16 | 1,479 | 30 | 2.07% | 1,450 | 1,515 | 1,449 | 45,287 |
| 2026-10-15 | 1,449 | -63 | -4.17% | 1,499 | 1,520 | 1,449 | 67,705 |
| 2026-10-14 | 1,512 | -2 | -0.13% | 1,559 | 1,573 | 1,506 | 33,304 |
| 2026-10-13 | 1,514 | -29 | -1.88% | 1,543 | 1,562 | 1,466 | 84,207 |
| 2026-10-12 | 1,543 | -27 | -1.72% | 1,570 | 1,584 | 1,522 | 57,022 |
| 2026-10-08 | 1,570 | 3 | 0.19% | 1,630 | 1,630 | 1,558 | 26,978 |
| 2026-10-07 | 1,567 | -6 | -0.38% | 1,573 | 1,586 | 1,552 | 32,822 |
| 2026-10-06 | 1,573 | -15 | -0.94% | 1,582 | 1,677 | 1,530 | 35,583 |
| 2026-10-02 | 1,588 | -12 | -0.75% | 1,599 | 1,636 | 1,580 | 42,209 |
| 2026-10-01 | 1,600 | 4 | 0.25% | 1,581 | 1,610 | 1,576 | 48,628 |
| 2026-09-30 | 1,596 | 11 | 0.69% | 1,569 | 1,770 | 1,565 | 561,446 |
| 2026-09-29 | 1,585 | 18 | 1.15% | 1,600 | 1,600 | 1,536 | 61,103 |
| 2026-09-28 | 1,567 | 4 | 0.26% | 1,592 | 1,630 | 1,541 | 251,660 |
| 2026-09-23 | 1,563 | -58 | -3.58% | 1,621 | 1,670 | 1,558 | 155,750 |
| 2026-09-22 | 1,621 | -38 | -2.29% | 1,626 | 1,659 | 1,555 | 83,665 |
| 2026-09-21 | 1,659 | -137 | -7.63% | 1,758 | 1,796 | 1,648 | 140,133 |
| 2026-09-18 | 1,796 | 301 | 20.13% | 1,498 | 1,943 | 1,498 | 2,338,573 |