동양고속 [084670] KOSPI
39,600 원
전일대비:
▼
2,350
(-5.60%)
시가
43,650
고가
47,650
저가
36,700
거래량
1,370,659
거래대금
59,186 백만
시가총액
1,147 억
52주 최고
172,800
52주 최저
0
📈 주가 차트 (최근 20일)
동양고속
084670
120봉
💬 동양고속 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 39,600 | -2,350 | -5.60% | 43,650 | 47,650 | 36,700 | 1,370,659 |
| 2026-10-14 | 41,950 | 7,600 | 22.13% | 35,500 | 44,400 | 35,000 | 1,506,170 |
| 2026-10-13 | 34,350 | -6,950 | -16.83% | 38,700 | 47,700 | 34,100 | 1,136,783 |
| 2026-10-12 | 41,300 | 3,300 | 8.68% | 35,000 | 47,750 | 34,250 | 2,573,855 |
| 2026-10-08 | 38,000 | 8,750 | 29.91% | 38,000 | 38,000 | 32,700 | 1,435,338 |
| 2026-10-07 | 29,250 | 6,750 | 30.00% | 22,750 | 29,250 | 22,500 | 100,481 |
| 2026-10-06 | 22,500 | -500 | -2.17% | 23,150 | 23,200 | 22,300 | 15,221 |
| 2026-10-02 | 23,000 | -150 | -0.65% | 23,550 | 24,000 | 23,000 | 6,008 |
| 2026-10-01 | 23,150 | -300 | -1.28% | 23,500 | 23,550 | 22,000 | 10,462 |
| 2026-09-30 | 23,450 | -400 | -1.68% | 23,850 | 24,050 | 23,350 | 5,285 |
| 2026-09-29 | 23,850 | -250 | -1.04% | 24,100 | 24,150 | 23,500 | 7,821 |
| 2026-09-28 | 24,100 | 450 | 1.90% | 23,650 | 25,300 | 23,600 | 17,906 |
| 2026-09-23 | 23,650 | -400 | -1.66% | 24,000 | 24,450 | 23,500 | 6,918 |
| 2026-09-22 | 24,050 | -350 | -1.43% | 24,050 | 25,150 | 24,000 | 13,796 |
| 2026-09-21 | 24,400 | 200 | 0.83% | 24,950 | 25,200 | 23,250 | 10,947 |
| 2026-09-18 | 24,200 | -300 | -1.22% | 25,000 | 25,000 | 24,150 | 8,115 |
| 2026-09-17 | 24,500 | 1,000 | 4.26% | 23,300 | 25,200 | 23,300 | 17,419 |
| 2026-09-16 | 23,500 | 50 | 0.21% | 23,450 | 24,250 | 23,100 | 4,895 |
| 2026-09-15 | 23,450 | -50 | -0.21% | 23,400 | 24,200 | 23,100 | 6,368 |
| 2026-09-14 | 23,500 | -100 | -0.42% | 23,600 | 24,000 | 23,100 | 6,006 |