동양파일 [228340] KOSDAQ
중견기업부
2,880 원
전일대비:
▼
45
(-1.54%)
시가
2,925
고가
2,925
저가
2,790
거래량
183,577
거래대금
520 백만
시가총액
576 억
52주 최고
7,300
52주 최저
1,550
📈 주가 차트 (최근 20일)
동양파일
228340
120봉
💬 동양파일 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,880 | -45 | -1.54% | 2,925 | 2,925 | 2,790 | 183,577 |
| 2026-08-24 | 2,925 | 10 | 0.34% | 2,995 | 2,995 | 2,785 | 264,560 |
| 2026-08-21 | 2,915 | -325 | -10.03% | 3,220 | 3,430 | 2,900 | 1,042,728 |
| 2026-08-20 | 3,240 | 340 | 11.72% | 2,950 | 3,610 | 2,850 | 3,108,190 |
| 2026-08-19 | 2,900 | -70 | -2.36% | 2,900 | 2,960 | 2,775 | 224,986 |
| 2026-08-18 | 2,970 | -130 | -4.19% | 3,155 | 3,185 | 2,910 | 452,798 |
| 2026-08-14 | 3,100 | -80 | -2.52% | 3,245 | 3,305 | 2,970 | 533,009 |
| 2026-08-13 | 3,180 | -430 | -11.91% | 3,530 | 3,815 | 3,085 | 1,772,751 |
| 2026-08-12 | 3,610 | 420 | 13.17% | 3,190 | 4,020 | 3,125 | 7,685,003 |
| 2026-08-11 | 3,190 | 735 | 29.94% | 2,455 | 3,190 | 2,415 | 1,806,247 |
| 2026-08-10 | 2,455 | 25 | 1.03% | 2,435 | 2,530 | 2,400 | 197,499 |
| 2026-08-07 | 2,430 | 20 | 0.83% | 2,390 | 2,475 | 2,320 | 154,462 |
| 2026-08-06 | 2,410 | -40 | -1.63% | 2,445 | 2,495 | 2,325 | 230,728 |
| 2026-08-05 | 2,450 | 30 | 1.24% | 2,460 | 2,530 | 2,345 | 309,091 |
| 2026-08-04 | 2,420 | 115 | 4.99% | 2,310 | 2,430 | 2,310 | 202,490 |
| 2026-08-03 | 2,305 | -145 | -5.92% | 2,390 | 2,420 | 2,260 | 308,774 |
| 2026-07-31 | 2,450 | -205 | -7.72% | 2,555 | 2,760 | 2,350 | 1,240,685 |
| 2026-07-30 | 2,655 | 340 | 14.69% | 2,590 | 3,005 | 2,355 | 3,232,160 |
| 2026-07-29 | 2,315 | -95 | -3.94% | 2,410 | 2,525 | 2,200 | 259,843 |
| 2026-07-28 | 2,410 | -270 | -10.07% | 2,680 | 2,680 | 2,315 | 235,787 |