동양

001520KOSPI

1,353원+312 (+29.97%)전일 종가 2026-09-18

52주 위치

9702,66023%신고가 대비 -49.14%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,353원

시가총액—

52주 최고2,660원

52주 최저970원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+20.8%	+19.7%	-17.8%	-19.8%	+2.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,090	1,353	1,085	1,353	312	+29.97%	5,029,523	68.05억
2026-09-17	1,041	1,055	1,035	1,041	0	0.00%	54,787	5,703만
2026-09-16	1,048	1,058	1,038	1,041	-7	-0.67%	108,176	1.13억
2026-09-15	1,048	1,049	1,037	1,048	0	0.00%	95,796	1억
2026-09-14	1,072	1,072	1,041	1,048	-24	-2.24%	130,785	1.37억
2026-09-11	1,078	1,079	1,057	1,072	-6	-0.56%	57,677	6,183만
2026-09-10	1,070	1,079	1,050	1,078	7	+0.65%	133,631	1.44억
2026-09-09	1,075	1,084	1,058	1,071	-3	-0.28%	84,071	9,004만
2026-09-08	1,076	1,098	1,060	1,074	-9	-0.83%	136,176	1.46억
2026-09-07	1,082	1,102	1,064	1,083	11	+1.03%	199,697	2.16억
2026-09-04	1,063	1,093	1,044	1,072	6	+0.56%	167,320	1.79억
2026-09-03	1,060	1,077	1,058	1,066	19	+1.81%	99,110	1.06억
2026-09-02	1,091	1,091	1,047	1,047	-46	-4.21%	93,317	9,770만
2026-09-01	1,064	1,094	1,064	1,093	18	+1.67%	110,061	1.2억
2026-08-31	1,111	1,111	1,065	1,075	-36	-3.24%	134,919	1.45억
2026-08-28	1,076	1,112	1,076	1,111	26	+2.40%	89,054	9,894만
2026-08-27	1,098	1,117	1,081	1,085	-12	-1.09%	119,671	1.3억
2026-08-26	1,092	1,138	1,079	1,097	0	0.00%	172,347	1.89억
2026-08-25	1,034	1,098	1,034	1,097	29	+2.72%	130,933	1.44억
2026-08-24	1,058	1,076	1,044	1,068	1	+0.09%	76,805	8,203만
2026-08-21	1,118	1,118	1,048	1,067	-51	-4.56%	114,283	1.22억
2026-08-20	1,089	1,142	1,089	1,118	35	+3.23%	222,375	2.49억
2026-08-19	1,110	1,110	1,075	1,083	-37	-3.30%	136,297	1.48억
2026-08-18	1,155	1,179	1,117	1,120	-39	-3.36%	127,708	1.43억
2026-08-14	1,160	1,173	1,142	1,159	1	+0.09%	126,983	1.47억
2026-08-13	1,194	1,209	1,152	1,158	-36	-3.02%	214,418	2.48억
2026-08-12	1,187	1,223	1,173	1,194	7	+0.59%	218,079	2.6억
2026-08-11	1,125	1,235	1,102	1,187	67	+5.98%	466,453	5.54억
2026-08-10	1,100	1,125	1,100	1,120	27	+2.47%	144,815	1.62억
2026-08-07	1,091	1,100	1,066	1,093	1	+0.09%	73,751	8,061만
2026-08-06	1,092	1,113	1,072	1,092	0	0.00%	162,098	1.77억
2026-08-05	1,066	1,110	1,066	1,092	18	+1.68%	189,490	2.07억
2026-08-04	1,044	1,079	1,044	1,074	32	+3.07%	217,493	2.34억
2026-08-03	1,021	1,060	1,015	1,042	-1	-0.10%	217,376	2.27억
2026-07-31	1,030	1,050	1,022	1,043	13	+1.26%	304,931	3.18억
2026-07-30	970	1,031	970	1,030	40	+4.04%	210,944	2.17억
2026-07-29	1,010	1,060	971	990	-45	-4.35%	388,729	3.85억
2026-07-28	1,095	1,095	1,020	1,035	-60	-5.48%	404,495	4.19억
2026-07-27	1,115	1,118	1,061	1,095	-21	-1.88%	199,861	2.19억
2026-07-24	1,116	1,139	1,091	1,116	-18	-1.59%	409,910	4.57억
2026-07-23	1,010	1,240	1,009	1,134	129	+12.84%	4,873,980	55.27억
2026-07-22	979	1,010	974	1,005	25	+2.55%	351,136	3.53억
2026-07-21	995	1,007	975	980	-15	-1.51%	620,208	6.08억
2026-07-20	1,095	1,095	971	995	-105	-9.55%	818,264	8.14억
2026-07-02	1,110	1,126	1,074	1,100	-50	-4.35%	1,099,537	12.09억
2026-07-01	1,082	1,304	1,072	1,150	70	+6.48%	4,045,155	46.52억
2026-06-30	1,094	1,146	1,056	1,080	-42	-3.74%	304,039	3.28억
2026-06-29	1,040	1,144	1,038	1,122	86	+8.30%	562,152	6.31억
2026-06-26	1,104	1,122	1,032	1,036	-86	-7.66%	512,680	5.31억
2026-06-25	1,132	1,200	1,092	1,122	-10	-0.88%	1,125,006	12.62억
2026-06-24	1,056	1,200	1,036	1,132	76	+7.20%	1,643,513	18.6억
2026-06-23	1,100	1,112	1,056	1,056	-46	-4.17%	378,182	3.99억
2026-06-22	1,132	1,174	1,096	1,102	-28	-2.48%	718,071	7.91억
2026-06-19	1,130	1,226	1,078	1,130	0	0.00%	896,204	10.13억
2026-06-18	1,172	1,172	1,112	1,130	-42	-3.58%	406,998	4.6억
2026-06-17	1,250	1,260	1,160	1,172	-76	-6.09%	624,914	7.32억
2026-06-16	1,126	1,282	1,122	1,248	132	+11.83%	1,266,555	15.81억
2026-06-15	1,154	1,184	1,112	1,116	-38	-3.29%	465,199	5.19억
2026-06-12	1,126	1,172	1,122	1,154	42	+3.78%	271,454	3.13억
2026-06-11	1,130	1,170	1,108	1,112	-34	-2.97%	277,555	3.09억
2026-06-10	1,128	1,162	1,080	1,146	48	+4.37%	442	51만
2026-06-09	1,146	1,238	1,094	1,098	-38	-3.35%	1,895,949	20.82억
2026-06-08	1,160	1,178	1,110	1,136	-34	-2.91%	233,713	2.65억
2026-06-05	1,218	1,240	1,170	1,170	-50	-4.10%	203,230	2.38억
2026-06-04	1,200	1,274	1,152	1,220	28	+2.35%	723,662	8.83억
2026-06-02	1,142	1,440	1,104	1,192	18	+1.53%	2,157,098	25.71억
2026-06-01	1,196	1,204	1,140	1,174	-22	-1.84%	476,474	5.59억
2026-05-29	1,248	1,260	1,174	1,196	-52	-4.17%	465,296	5.56억
2026-05-28	1,248	1,256	1,220	1,248	0	0.00%	255,337	3.19억
2026-05-27	1,292	1,330	1,232	1,248	-54	-4.15%	425,420	5.31억
2026-05-26	1,356	1,364	1,288	1,302	-46	-3.41%	310,484	4.04억
2026-05-22	1,320	1,366	1,306	1,348	32	+2.43%	318,922	4.3억
2026-05-21	1,270	1,420	1,250	1,316	72	+5.79%	825,226	10.86억
2026-05-20	1,340	1,340	1,228	1,244	-84	-6.33%	374,401	4.66억
2026-05-19	1,318	1,350	1,290	1,328	4	+0.30%	188,722	2.51억
2026-05-18	1,360	1,360	1,296	1,324	-28	-2.07%	313,083	4.15억
2026-05-15	1,420	1,422	1,332	1,352	-56	-3.98%	487,249	6.59억
2026-05-14	1,416	1,420	1,356	1,408	-12	-0.85%	755,402	10.64억
2026-05-13	1,414	1,460	1,402	1,420	-18	-1.25%	350,736	4.98억
2026-05-12	1,480	1,480	1,398	1,438	-42	-2.84%	518,680	7.46억
2026-05-11	1,526	1,546	1,466	1,480	-46	-3.01%	539,502	7.98억
2026-05-08	1,534	1,550	1,506	1,526	-12	-0.78%	397,957	6.07억
2026-05-07	1,550	1,578	1,536	1,538	-20	-1.28%	300,883	4.63억
2026-05-06	1,606	1,616	1,546	1,558	-48	-2.99%	509,152	7.93억
2026-05-04	1,608	1,632	1,586	1,606	-2	-0.12%	389,281	6.25억
2026-04-30	1,622	1,626	1,586	1,608	-16	-0.99%	367,973	5.92억
2026-04-29	1,654	1,674	1,610	1,624	-28	-1.69%	342,936	5.57억
2026-04-28	1,624	1,690	1,624	1,652	22	+1.35%	593,095	9.8억
2026-04-27	1,610	1,646	1,598	1,630	20	+1.24%	331,638	5.41억
2026-04-24	1,598	1,612	1,592	1,610	10	+0.63%	190,198	3.06억
2026-04-23	1,612	1,614	1,594	1,600	-2	-0.12%	280,004	4.48억
2026-04-22	1,594	1,610	1,590	1,602	-10	-0.62%	213,712	3.42억
2026-04-21	1,600	1,634	1,594	1,612	16	+1.00%	257,722	4.15억
2026-04-20	1,620	1,622	1,594	1,596	-30	-1.85%	372,223	5.94억
2026-04-17	1,640	1,646	1,606	1,626	-14	-0.85%	291,632	4.74억
2026-04-16	1,636	1,650	1,600	1,640	16	+0.99%	304,259	4.99억
2026-04-15	1,638	1,688	1,620	1,624	10	+0.62%	475,625	7.72억
2026-04-14	1,620	1,622	1,588	1,614	6	+0.37%	304,437	4.91억
2026-04-13	1,600	1,640	1,548	1,608	42	+2.68%	331,856	5.34억
2026-04-10	1,550	1,580	1,546	1,566	28	+1.82%	196,292	3.07억
2026-04-09	1,570	1,580	1,522	1,538	-28	-1.79%	206,691	3.18억
2026-04-08	1,506	1,578	1,506	1,566	84	+5.67%	324,920	5.09억
2026-04-07	1,496	1,522	1,482	1,482	-18	-1.20%	195,581	2.9억
2026-04-06	1,516	1,524	1,488	1,500	-24	-1.57%	249,328	3.74억
2026-04-03	1,546	1,560	1,516	1,524	-6	-0.39%	214,748	3.27억
2026-04-02	1,594	1,594	1,506	1,530	-32	-2.05%	331,474	5.07억
2026-04-01	1,522	1,586	1,520	1,562	62	+4.13%	257,775	4.03억
2026-03-31	1,530	1,548	1,488	1,500	-44	-2.85%	418,978	6.28억
2026-03-30	1,558	1,568	1,520	1,544	-50	-3.14%	315,270	4.87억
2026-03-27	1,608	1,612	1,564	1,594	-30	-1.85%	487,706	7.77억
2026-03-26	1,648	1,658	1,610	1,624	-38	-2.29%	546,789	8.88억
2026-03-25	1,630	1,672	1,630	1,662	34	+2.09%	295,183	4.91억
2026-03-24	1,644	1,662	1,618	1,628	-2	-0.12%	278,445	4.53억
2026-03-23	1,690	1,690	1,624	1,630	-60	-3.55%	513,301	8.37억
2026-03-20	1,638	1,716	1,628	1,690	52	+3.17%	482,196	8.15억
2026-03-19	1,644	1,648	1,620	1,638	-8	-0.49%	338,312	5.54억
2026-03-18	1,660	1,666	1,628	1,646	-22	-1.32%	533,453	8.78억
2026-03-17	1,634	1,678	1,626	1,668	48	+2.96%	372,681	6.22억
2026-03-16	1,660	1,676	1,618	1,620	-40	-2.41%	669,425	10.84억
2026-03-13	1,658	1,684	1,638	1,660	—	—	283,030	4.7억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)