대양금속 [009190] KOSPI
1,502 원
전일대비:
▼
139
(-8.47%)
시가
1,641
고가
1,642
저가
1,492
거래량
861,308
거래대금
1,324 백만
시가총액
661 억
52주 최고
2,545
52주 최저
1,094
📈 주가 차트 (최근 20일)
대양금속
009190
120봉
💬 대양금속 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,502 | -139 | -8.47% | 1,641 | 1,642 | 1,492 | 861,308 |
| 2026-08-20 | 1,641 | -49 | -2.90% | 1,690 | 1,730 | 1,610 | 100,463 |
| 2026-08-19 | 1,690 | -31 | -1.80% | 1,704 | 1,738 | 1,659 | 125,754 |
| 2026-08-18 | 1,721 | -25 | -1.43% | 1,751 | 1,755 | 1,694 | 124,705 |
| 2026-08-14 | 1,746 | -144 | -7.62% | 1,879 | 1,885 | 1,735 | 344,426 |
| 2026-08-13 | 1,890 | 57 | 3.11% | 1,886 | 1,915 | 1,725 | 363,034 |
| 2026-08-12 | 1,833 | 53 | 2.98% | 1,781 | 1,860 | 1,764 | 178,319 |
| 2026-08-11 | 1,780 | -23 | -1.28% | 1,803 | 1,819 | 1,741 | 193,180 |
| 2026-08-10 | 1,803 | 23 | 1.29% | 1,780 | 1,817 | 1,753 | 229,491 |
| 2026-08-07 | 1,780 | 43 | 2.48% | 1,758 | 1,877 | 1,704 | 338,368 |
| 2026-08-06 | 1,737 | -16 | -0.91% | 1,753 | 1,770 | 1,690 | 193,434 |
| 2026-08-05 | 1,753 | 16 | 0.92% | 1,740 | 1,840 | 1,700 | 360,158 |
| 2026-08-04 | 1,737 | 217 | 14.28% | 1,524 | 1,790 | 1,524 | 776,767 |
| 2026-08-03 | 1,520 | 11 | 0.73% | 1,554 | 1,709 | 1,502 | 485,334 |
| 2026-07-31 | 1,509 | 45 | 3.07% | 1,514 | 1,612 | 1,466 | 568,768 |
| 2026-07-30 | 1,464 | -36 | -2.40% | 1,367 | 1,528 | 1,357 | 845,769 |
| 2026-07-29 | 1,500 | -160 | -9.64% | 1,660 | 1,708 | 1,445 | 549,970 |
| 2026-07-28 | 1,660 | -47 | -2.75% | 1,707 | 1,712 | 1,623 | 202,865 |
| 2026-07-27 | 1,707 | -35 | -2.01% | 1,742 | 1,780 | 1,644 | 290,936 |
| 2026-07-24 | 1,742 | -67 | -3.70% | 1,809 | 1,809 | 1,742 | 177,097 |