동양우 [001525] KOSPI
8,970 원
전일대비:
▲
390
(4.55%)
시가
8,580
고가
8,970
저가
8,580
거래량
463
거래대금
4 백만
시가총액
24 억
52주 최고
11,530
52주 최저
0
📈 주가 차트 (최근 20일)
동양우
001525
120봉
💬 동양우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,970 | 390 | 4.55% | 8,580 | 8,970 | 8,580 | 463 |
| 2026-08-20 | 8,580 | -610 | -6.64% | 8,800 | 9,200 | 8,550 | 1,797 |
| 2026-08-19 | 9,190 | 70 | 0.77% | 9,200 | 9,200 | 8,660 | 93 |
| 2026-08-18 | 9,120 | -80 | -0.87% | 9,200 | 9,200 | 9,120 | 320 |
| 2026-08-14 | 9,200 | 690 | 8.11% | 8,900 | 9,200 | 8,550 | 612 |
| 2026-08-13 | 8,510 | -140 | -1.62% | 8,640 | 8,850 | 8,510 | 712 |
| 2026-08-12 | 8,650 | -230 | -2.59% | 9,000 | 9,000 | 8,460 | 400 |
| 2026-08-11 | 8,880 | 280 | 3.26% | 9,000 | 9,000 | 8,880 | 604 |
| 2026-08-10 | 8,600 | 20 | 0.23% | 9,000 | 9,000 | 8,360 | 356 |
| 2026-08-07 | 8,580 | -520 | -5.71% | 9,260 | 9,260 | 8,580 | 1,511 |
| 2026-08-06 | 9,100 | 300 | 3.41% | 9,100 | 9,100 | 9,000 | 10 |
| 2026-08-05 | 8,800 | 0 | 0.00% | 8,800 | 8,890 | 8,800 | 74 |
| 2026-08-04 | 8,800 | 0 | 0.00% | 8,800 | 8,800 | 8,800 | 24 |
| 2026-08-03 | 8,800 | 430 | 5.14% | 8,370 | 8,800 | 8,210 | 113 |
| 2026-07-31 | 8,370 | -440 | -4.99% | 9,000 | 9,000 | 8,370 | 1,638 |
| 2026-07-30 | 8,810 | 0 | 0.00% | 8,810 | 9,000 | 8,370 | 416 |
| 2026-07-29 | 8,810 | 290 | 3.40% | 8,650 | 9,090 | 8,010 | 514 |
| 2026-07-28 | 8,520 | 470 | 5.84% | 8,470 | 9,020 | 7,580 | 5,522 |
| 2026-07-27 | 8,050 | -620 | -7.15% | 8,660 | 8,660 | 7,700 | 803 |
| 2026-07-24 | 8,670 | 460 | 5.60% | 8,170 | 8,690 | 8,000 | 173 |