동양고속

084670KOSPI

24,200원-300 (-1.22%)전일 종가 2026-09-18

52주 위치

7,170172,80010%신고가 대비 -86.00%

시가총액: 701억
PBR: 1.35
BPS: 17,948원
자사주비율: 9.90%
결산월: 12월

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 종가24,200원

시가총액701억

52주 최고172,800원

52주 최저7,170원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.5%	-29.0%	-47.2%	-66.9%	+196.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	25,000	25,000	24,150	24,200	-300	-1.22%	8,115	1.96억
2026-09-17	23,300	25,200	23,300	24,500	1,000	+4.26%	17,419	4.27억
2026-09-16	23,450	24,250	23,100	23,500	50	+0.21%	4,895	1.15억
2026-09-15	23,400	24,200	23,100	23,450	-50	-0.21%	6,368	1.49억
2026-09-14	23,600	24,000	23,100	23,500	-100	-0.42%	6,006	1.41억
2026-09-11	23,800	24,400	23,500	23,600	-350	-1.46%	6,004	1.42억
2026-09-10	24,450	24,450	23,350	23,950	50	+0.21%	4,818	1.15억
2026-09-09	25,600	25,600	23,750	23,900	150	+0.63%	14,371	3.43억
2026-09-08	23,450	24,800	23,450	23,750	-200	-0.84%	8,713	2.07억
2026-09-07	23,800	24,500	23,650	23,950	150	+0.63%	6,867	1.64억
2026-09-04	24,000	24,000	23,150	23,800	500	+2.15%	5,079	1.21억
2026-09-03	23,750	24,500	23,050	23,300	-400	-1.69%	9,789	2.28억
2026-09-02	24,800	24,800	23,600	23,700	-1,100	-4.44%	7,371	1.75억
2026-09-01	24,500	25,450	24,500	24,800	-400	-1.59%	10,015	2.48억
2026-08-31	24,950	25,400	24,450	25,200	-150	-0.59%	7,249	1.83억
2026-08-28	25,000	26,200	24,650	25,350	350	+1.40%	16,732	4.24억
2026-08-27	24,650	25,950	24,650	25,000	350	+1.42%	11,548	2.89억
2026-08-26	24,600	25,200	24,300	24,650	150	+0.61%	11,511	2.84억
2026-08-25	24,200	24,700	23,350	24,500	500	+2.08%	9,190	2.25억
2026-08-24	23,750	24,650	23,750	24,000	-150	-0.62%	15,870	3.81억
2026-08-21	24,850	24,850	23,700	24,150	-750	-3.01%	13,863	3.35억
2026-08-20	25,150	25,500	24,500	24,900	-250	-0.99%	13,713	3.41억
2026-08-19	25,350	26,000	24,300	25,150	-200	-0.79%	10,325	2.6억
2026-08-18	26,800	26,800	25,200	25,350	-1,050	-3.98%	16,119	4.09억
2026-08-14	26,650	26,700	25,500	26,400	-250	-0.94%	17,032	4.5억
2026-08-13	26,500	27,100	26,050	26,650	150	+0.57%	20,210	5.39억
2026-08-12	26,750	27,100	25,400	26,500	-250	-0.93%	28,541	7.56억
2026-08-11	26,500	31,200	26,250	26,750	450	+1.71%	113,632	30.4억
2026-08-10	24,550	26,700	24,550	26,300	1,750	+7.13%	36,012	9.47억
2026-08-07	24,650	24,750	23,800	24,550	-100	-0.41%	10,549	2.59억
2026-08-06	24,350	25,300	23,800	24,650	300	+1.23%	17,880	4.41억
2026-08-05	23,200	24,850	23,200	24,350	1,250	+5.41%	28,498	6.94억
2026-08-04	21,650	23,850	21,650	23,100	700	+3.13%	24,033	5.55억
2026-08-03	23,100	24,100	21,900	22,400	50	+0.22%	29,301	6.56억
2026-07-31	21,400	22,550	20,925	22,350	1,750	+8.50%	35,068	7.84억
2026-07-30	19,100	21,600	19,100	20,600	150	+0.73%	26,626	5.48억
2026-07-29	21,650	22,750	20,000	20,450	-1,250	-5.76%	34,202	6.99억
2026-07-28	23,400	23,450	21,200	21,700	-1,800	-7.66%	32,668	7.09억
2026-07-27	24,250	24,450	22,900	23,500	-850	-3.49%	29,247	6.87억
2026-07-24	24,700	25,850	23,750	24,350	-750	-2.99%	28,609	6.97억
2026-07-23	24,300	25,450	23,650	25,100	1,100	+4.58%	26,796	6.73억
2026-07-22	24,250	24,850	24,000	24,000	-250	-1.03%	25,887	6.21억
2026-07-21	23,550	24,250	23,200	24,250	150	+0.62%	33,040	8.01억
2026-07-20	25,750	26,000	23,900	24,100	-1,300	-5.12%	19,157	4.62억
2026-07-16	26,400	26,800	25,400	25,400	-1,000	-3.79%	20,292	5.15억
2026-07-15	26,950	26,950	25,650	26,400	1,000	+3.94%	22,402	5.91억
2026-07-14	26,100	26,300	23,900	25,400	-700	-2.68%	28,235	7.17억
2026-07-13	28,400	28,400	25,450	26,100	-1,550	-5.61%	44,395	11.59억
2026-07-10	26,950	27,900	26,950	27,650	800	+2.98%	44,673	12.35억
2026-07-09	26,850	27,500	25,800	26,850	0	0.00%	36,871	9.9억
2026-07-08	27,500	29,850	26,850	26,850	-100	-0.37%	158,048	42.44억
2026-07-07	28,300	28,350	26,650	26,950	-1,350	-4.77%	44,453	11.98억
2026-07-06	29,100	29,450	28,150	28,300	-700	-2.41%	49,280	13.95억
2026-07-03	29,450	33,200	28,200	29,000	-200	-0.68%	251,686	72.99억
2026-07-02	31,000	34,550	29,050	29,200	-700	-2.34%	311,264	90.89억
2026-07-01	30,100	30,450	29,700	29,900	-100	-0.33%	58,500	17.49억
2026-06-30	31,000	31,200	29,750	30,000	-900	-2.91%	65,438	19.63억
2026-06-29	30,600	32,100	30,300	30,900	-250	-0.80%	73,015	22.56억
2026-06-26	31,750	37,950	31,050	31,150	-950	-2.96%	387,576	121억
2026-06-25	32,600	33,750	31,750	32,100	-1,300	-3.89%	85,630	27.49억
2026-06-24	37,450	39,500	32,750	33,400	-4,350	-11.52%	349,845	117억
2026-06-23	31,850	41,400	30,100	37,750	5,900	+18.52%	1,273,107	481억
2026-06-22	32,600	33,400	30,800	31,850	-750	-2.30%	40,501	12.9억
2026-06-19	34,100	34,200	32,550	32,600	-1,500	-4.40%	55,562	18.11억
2026-06-18	35,450	35,500	33,850	34,100	-1,350	-3.81%	57,064	19.46억
2026-06-17	36,450	36,450	35,150	35,450	-1,000	-2.74%	42,193	14.96억
2026-06-16	36,700	37,100	35,750	36,450	-250	-0.68%	55,218	20.13억
2026-06-15	36,250	37,450	35,950	36,700	550	+1.52%	75,738	27.8억
2026-06-12	35,600	37,350	35,500	36,150	0	0.00%	103,678	37.48억
2026-06-11	37,400	40,500	35,400	36,150	-950	-2.56%	141,996	51.33억
2026-06-10	38,400	40,000	35,750	37,100	-50	-0.13%	9	33만
2026-06-09	39,850	40,850	36,700	37,150	-2,550	-6.42%	146,098	54.28억
2026-06-08	43,100	46,850	37,350	39,700	-800	-1.98%	281,124	112억
2026-06-05	48,000	52,500	40,000	40,500	-950	-2.29%	858,300	348억
2026-06-04	41,400	50,500	41,000	41,450	2,550	+6.56%	1,279,193	530억
2026-06-02	35,350	45,950	34,000	38,900	3,550	+10.04%	1,735,840	675억
2026-06-01	36,000	41,750	34,150	35,350	-950	-2.62%	369,917	131억
2026-05-29	37,650	39,250	35,900	36,300	-1,500	-3.97%	120,445	43.72억
2026-05-28	40,650	45,050	36,750	37,800	-1,950	-4.91%	405,363	153억
2026-05-27	43,100	43,150	39,300	39,750	-3,400	-7.88%	151,406	60.18억
2026-05-26	46,150	46,200	42,900	43,150	-3,000	-6.50%	178,356	76.96억
2026-05-22	45,750	48,650	44,500	46,150	1,050	+2.33%	454,950	210억
2026-05-21	49,800	50,850	45,050	45,100	-3,500	-7.20%	365,989	165억
2026-05-20	49,700	57,900	47,800	48,600	-1,000	-2.02%	997,431	485억
2026-05-19	52,900	59,000	45,300	49,600	-1,100	-2.17%	2,108,105	1,046억
2026-05-18	63,900	83,000	49,950	50,700	-15,100	-22.95%	2,961,347	1,501억
2026-05-15	66,100	73,000	52,500	65,800	9,600	+17.08%	4,310,689	2,836억
2026-05-14	56,200	56,200	50,600	56,200	12,950	+29.94%	171,725	96.51억
2026-05-13	33,300	43,250	32,950	43,250	9,950	+29.88%	110,758	47.9억
2026-05-12	34,850	35,050	32,600	33,300	-1,550	-4.45%	40,063	13.34억
2026-05-11	36,200	36,350	33,900	34,850	-1,350	-3.73%	25,454	8.87억
2026-05-08	33,850	36,250	33,850	36,200	1,000	+2.84%	30,151	10.91억
2026-05-07	35,800	36,000	34,700	35,200	-600	-1.68%	22,812	8.03억
2026-05-06	37,500	37,750	35,000	35,800	-1,700	-4.53%	30,791	11.02억
2026-05-04	37,800	38,400	37,000	37,500	-300	-0.79%	19,755	7.41억
2026-04-30	39,250	39,250	37,600	37,800	-1,450	-3.69%	16,220	6.13억
2026-04-29	39,250	40,000	38,550	39,250	0	0.00%	15,499	6.08억
2026-04-28	39,450	39,600	38,750	39,250	-200	-0.51%	7,201	2.83억
2026-04-27	39,000	39,900	38,900	39,450	550	+1.41%	11,259	4.44억
2026-04-24	39,200	39,300	38,600	38,900	-100	-0.26%	12,834	4.99억
2026-04-23	39,900	40,300	38,500	39,000	-850	-2.13%	20,436	7.97억
2026-04-22	40,200	40,200	39,350	39,850	-350	-0.87%	14,791	5.89억
2026-04-21	40,400	41,500	40,000	40,200	-50	-0.12%	15,525	6.24억
2026-04-20	40,250	40,600	39,900	40,250	0	0.00%	7,022	2.83억
2026-04-17	42,300	42,300	39,900	40,250	-850	-2.07%	15,315	6.16억
2026-04-16	41,000	42,500	40,900	41,100	200	+0.49%	15,684	6.45억
2026-04-15	40,700	42,000	40,500	40,900	450	+1.11%	14,650	5.99억
2026-04-14	40,550	41,800	40,300	40,450	50	+0.12%	12,155	4.92억
2026-04-13	40,100	40,700	39,700	40,400	-600	-1.46%	9,695	3.92억
2026-04-10	41,000	43,000	40,050	41,000	650	+1.61%	14,513	5.95억
2026-04-09	41,100	41,250	40,100	40,350	-1,150	-2.77%	10,111	4.08억
2026-04-08	40,100	42,500	39,250	41,500	2,750	+7.10%	29,108	12.08억
2026-04-07	40,500	40,650	38,400	38,750	-1,750	-4.32%	16,419	6.36억
2026-04-06	40,450	41,000	39,900	40,500	650	+1.63%	9,255	3.75억
2026-04-03	39,450	41,000	39,450	39,850	600	+1.53%	14,780	5.89억
2026-04-02	42,050	43,000	38,500	39,250	-2,800	-6.66%	28,863	11.33억
2026-04-01	39,900	43,000	39,900	42,050	2,900	+7.41%	29,069	12.22억
2026-03-31	40,400	41,100	38,500	39,150	-1,250	-3.09%	21,436	8.39억
2026-03-30	40,300	40,850	37,600	40,400	-100	-0.25%	15,748	6.36억
2026-03-27	40,900	41,000	39,800	40,500	—	—	17,156	6.95억

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