대양금속 [009190] KOSPI
1,890 원
전일대비:
▲
57
(3.11%)
시가
1,886
고가
1,915
저가
1,725
거래량
363,034
거래대금
678 백만
시가총액
831 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 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 |
| 2026-07-23 | 1,809 | 27 | 1.52% | 1,783 | 1,840 | 1,773 | 152,574 |
| 2026-07-22 | 1,782 | 49 | 2.83% | 1,733 | 1,848 | 1,733 | 207,779 |
| 2026-07-21 | 1,733 | -27 | -1.53% | 1,760 | 1,890 | 1,655 | 262,860 |
| 2026-07-20 | 1,760 | -117 | -6.23% | 1,788 | 1,873 | 1,740 | 274,065 |
| 2026-07-16 | 1,877 | -42 | -2.19% | 1,910 | 1,910 | 1,820 | 274,323 |