동양파일 [228340] KOSDAQ
중견기업부
4,110 원
전일대비:
▲
160
(4.05%)
시가
4,145
고가
4,555
저가
3,795
거래량
6,277,614
거래대금
26,087 백만
시가총액
822 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 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 4,110 | 160 | 4.05% | 4,145 | 4,555 | 3,795 | 6,277,614 |
| 2026-09-03 | 3,950 | 65 | 1.67% | 4,270 | 4,400 | 3,615 | 9,623,428 |
| 2026-09-02 | 3,885 | 895 | 29.93% | 2,990 | 3,885 | 2,905 | 2,699,460 |
| 2026-09-01 | 2,990 | -115 | -3.70% | 3,190 | 3,345 | 2,930 | 1,765,563 |
| 2026-08-31 | 3,105 | 255 | 8.95% | 2,950 | 3,595 | 2,920 | 3,981,453 |
| 2026-08-28 | 2,850 | 70 | 2.52% | 2,835 | 3,055 | 2,740 | 745,660 |
| 2026-08-27 | 2,780 | -40 | -1.42% | 2,850 | 2,855 | 2,740 | 140,327 |
| 2026-08-26 | 2,820 | -60 | -2.08% | 2,890 | 3,005 | 2,795 | 197,704 |
| 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 |