동양우 [001525] KOSPI
7,190 원
전일대비:
▲
890
(14.13%)
시가
6,290
고가
7,190
저가
6,260
거래량
1,034
거래대금
7 백만
시가총액
19 억
52주 최고
10,670
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7,190 | 890 | 14.13% | 6,290 | 7,190 | 6,260 | 1,034 |
| 2026-10-13 | 6,300 | -210 | -3.23% | 6,700 | 6,700 | 6,020 | 1,169 |
| 2026-10-12 | 6,510 | -690 | -9.58% | 7,290 | 7,460 | 6,510 | 1,603 |
| 2026-10-08 | 7,200 | -300 | -4.00% | 7,520 | 7,640 | 7,200 | 728 |
| 2026-10-07 | 7,500 | -280 | -3.60% | 7,860 | 7,890 | 7,500 | 1,860 |
| 2026-10-06 | 7,780 | -1,140 | -12.78% | 8,400 | 8,400 | 7,780 | 3,119 |
| 2026-10-02 | 8,920 | 680 | 8.25% | 8,240 | 8,920 | 8,150 | 492 |
| 2026-10-01 | 8,240 | 240 | 3.00% | 7,910 | 8,250 | 7,910 | 1,222 |
| 2026-09-30 | 8,000 | 370 | 4.85% | 7,670 | 8,860 | 7,640 | 962 |
| 2026-09-29 | 7,630 | -870 | -10.24% | 8,330 | 8,340 | 7,630 | 1,296 |
| 2026-09-28 | 8,500 | 280 | 3.41% | 8,390 | 8,520 | 8,220 | 1,629 |
| 2026-09-23 | 8,220 | -210 | -2.49% | 8,230 | 8,290 | 8,210 | 3,469 |
| 2026-09-22 | 8,430 | -90 | -1.06% | 8,510 | 8,520 | 8,310 | 6,311 |
| 2026-09-21 | 8,520 | -2,150 | -20.15% | 10,000 | 10,000 | 8,510 | 26,863 |
| 2026-09-18 | 10,670 | 2,460 | 29.96% | 8,400 | 10,670 | 8,400 | 31,822 |
| 2026-09-17 | 8,210 | -290 | -3.41% | 8,230 | 8,230 | 8,210 | 250 |
| 2026-09-16 | 8,500 | -300 | -3.41% | 8,800 | 8,800 | 8,500 | 211 |
| 2026-09-15 | 8,800 | -300 | -3.30% | 9,260 | 9,260 | 8,720 | 511 |
| 2026-09-14 | 9,100 | -50 | -0.55% | 0 | 0 | 0 | 0 |
| 2026-09-11 | 9,150 | -40 | -0.44% | 8,600 | 9,190 | 8,600 | 101 |