동방아그로 [007590] KOSPI
5,590 원
전일대비:
▲
20
(0.36%)
시가
5,570
고가
5,590
저가
5,510
거래량
6,886
거래대금
38 백만
시가총액
761 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,590 | 20 | 0.36% | 5,570 | 5,590 | 5,510 | 6,886 |
| 2026-08-20 | 5,570 | 30 | 0.54% | 5,590 | 5,590 | 5,520 | 2,325 |
| 2026-08-19 | 5,540 | -20 | -0.36% | 5,610 | 5,610 | 5,510 | 6,529 |
| 2026-08-18 | 5,560 | -40 | -0.71% | 5,600 | 5,640 | 5,270 | 20,855 |
| 2026-08-14 | 5,600 | 20 | 0.36% | 5,640 | 5,650 | 5,580 | 2,945 |
| 2026-08-13 | 5,580 | -50 | -0.89% | 5,650 | 5,650 | 5,570 | 4,889 |
| 2026-08-12 | 5,630 | 0 | 0.00% | 5,660 | 5,660 | 5,600 | 2,246 |
| 2026-08-11 | 5,630 | 40 | 0.72% | 5,590 | 5,640 | 5,580 | 1,357 |
| 2026-08-10 | 5,590 | 10 | 0.18% | 5,570 | 5,610 | 5,550 | 3,242 |
| 2026-08-07 | 5,580 | -40 | -0.71% | 5,620 | 5,620 | 5,520 | 26,731 |
| 2026-08-06 | 5,620 | -20 | -0.35% | 5,630 | 5,630 | 5,560 | 3,362 |
| 2026-08-05 | 5,640 | 0 | 0.00% | 5,640 | 5,680 | 5,600 | 4,195 |
| 2026-08-04 | 5,640 | 0 | 0.00% | 5,640 | 5,660 | 5,540 | 13,816 |
| 2026-08-03 | 5,640 | 10 | 0.18% | 5,630 | 5,660 | 5,570 | 5,771 |
| 2026-07-31 | 5,630 | 160 | 2.93% | 5,560 | 5,710 | 5,510 | 12,648 |
| 2026-07-30 | 5,470 | 20 | 0.37% | 5,450 | 5,610 | 5,430 | 17,910 |
| 2026-07-29 | 5,450 | -30 | -0.55% | 5,480 | 5,480 | 5,380 | 13,991 |
| 2026-07-28 | 5,480 | -100 | -1.79% | 5,550 | 5,570 | 5,430 | 19,079 |
| 2026-07-27 | 5,580 | 10 | 0.18% | 5,570 | 5,590 | 5,550 | 5,528 |
| 2026-07-24 | 5,570 | -80 | -1.42% | 5,660 | 5,660 | 5,550 | 9,418 |