동양파일
228340KOSDAQ3,760원-45 (-1.18%)전일 종가 2026-09-18
52주 위치
1,5507,30038%신고가 대비 -48.49%
- 시가총액
- 752억
- PBR
- 0.63
- EPS(TTM)
- 0원
- BPS
- 5,967원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +26.6% | +98.6% | +65.6% | +96.9% | +98.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,885 | 4,240 | 3,745 | 3,760 | -45 | -1.18% | 2,093,868 | 78.73억 |
| 2026-09-17 | 3,810 | 3,905 | 3,675 | 3,805 | -135 | -3.43% | 1,022,611 | 38.91억 |
| 2026-09-16 | 3,705 | 4,350 | 3,605 | 3,940 | 480 | +13.87% | 7,095,556 | 280억 |
| 2026-09-15 | 3,600 | 3,755 | 3,420 | 3,460 | -115 | -3.22% | 534,136 | 18.48억 |
| 2026-09-14 | 3,840 | 3,900 | 3,545 | 3,575 | -270 | -7.02% | 631,584 | 22.58억 |
| 2026-09-11 | 3,950 | 4,020 | 3,820 | 3,845 | -165 | -4.11% | 558,143 | 21.46억 |
| 2026-09-10 | 4,350 | 4,390 | 3,940 | 4,010 | -240 | -5.65% | 1,334,058 | 53.5억 |
| 2026-09-09 | 4,525 | 4,790 | 4,200 | 4,250 | -45 | -1.05% | 3,493,548 | 148억 |
| 2026-09-08 | 4,285 | 4,935 | 3,735 | 4,295 | -15 | -0.35% | 9,127,671 | 392억 |
| 2026-09-07 | 4,010 | 4,800 | 3,905 | 4,310 | 200 | +4.87% | 4,871,210 | 210억 |
| 2026-09-04 | 4,145 | 4,555 | 3,795 | 4,110 | 160 | +4.05% | 6,277,614 | 258억 |
| 2026-09-03 | 4,270 | 4,400 | 3,615 | 3,950 | 65 | +1.67% | 9,623,428 | 380억 |
| 2026-09-02 | 2,990 | 3,885 | 2,905 | 3,885 | 895 | +29.93% | 2,699,460 | 105억 |
| 2026-09-01 | 3,190 | 3,345 | 2,930 | 2,990 | -115 | -3.70% | 1,765,563 | 52.79억 |
| 2026-08-31 | 2,950 | 3,595 | 2,920 | 3,105 | 255 | +8.95% | 3,981,453 | 124억 |
| 2026-08-28 | 2,835 | 3,055 | 2,740 | 2,850 | 70 | +2.52% | 745,660 | 21.25억 |
| 2026-08-27 | 2,850 | 2,855 | 2,740 | 2,780 | -40 | -1.42% | 140,327 | 3.9억 |
| 2026-08-26 | 2,890 | 3,005 | 2,795 | 2,820 | -60 | -2.08% | 197,704 | 5.58억 |
| 2026-08-25 | 2,925 | 2,925 | 2,790 | 2,880 | -45 | -1.54% | 183,577 | 5.29억 |
| 2026-08-24 | 2,995 | 2,995 | 2,785 | 2,925 | 10 | +0.34% | 264,560 | 7.74억 |
| 2026-08-21 | 3,220 | 3,430 | 2,900 | 2,915 | -325 | -10.03% | 1,042,728 | 30.4억 |
| 2026-08-20 | 2,950 | 3,610 | 2,850 | 3,240 | 340 | +11.72% | 3,108,190 | 101억 |
| 2026-08-19 | 2,900 | 2,960 | 2,775 | 2,900 | -70 | -2.36% | 224,986 | 6.52억 |
| 2026-08-18 | 3,155 | 3,185 | 2,910 | 2,970 | -130 | -4.19% | 452,798 | 13.45억 |
| 2026-08-14 | 3,245 | 3,305 | 2,970 | 3,100 | -80 | -2.52% | 533,009 | 16.52억 |
| 2026-08-13 | 3,530 | 3,815 | 3,085 | 3,180 | -430 | -11.91% | 1,772,751 | 56.37억 |
| 2026-08-12 | 3,190 | 4,020 | 3,125 | 3,610 | 420 | +13.17% | 7,685,003 | 277억 |
| 2026-08-11 | 2,455 | 3,190 | 2,415 | 3,190 | 735 | +29.94% | 1,806,247 | 57.62억 |
| 2026-08-10 | 2,435 | 2,530 | 2,400 | 2,455 | 25 | +1.03% | 197,499 | 4.85억 |
| 2026-08-07 | 2,390 | 2,475 | 2,320 | 2,430 | 20 | +0.83% | 154,462 | 3.75억 |
| 2026-08-06 | 2,445 | 2,495 | 2,325 | 2,410 | -40 | -1.63% | 230,728 | 5.56억 |
| 2026-08-05 | 2,460 | 2,530 | 2,345 | 2,450 | 30 | +1.24% | 309,091 | 7.57억 |
| 2026-08-04 | 2,310 | 2,430 | 2,310 | 2,420 | 115 | +4.99% | 202,490 | 4.9억 |
| 2026-08-03 | 2,390 | 2,420 | 2,260 | 2,305 | -145 | -5.92% | 308,774 | 7.12억 |
| 2026-07-31 | 2,555 | 2,760 | 2,350 | 2,450 | -205 | -7.72% | 1,240,685 | 30.4억 |
| 2026-07-30 | 2,590 | 3,005 | 2,355 | 2,655 | 340 | +14.69% | 3,232,160 | 85.81억 |
| 2026-07-29 | 2,410 | 2,525 | 2,200 | 2,315 | -95 | -3.94% | 259,843 | 6.02억 |
| 2026-07-28 | 2,680 | 2,680 | 2,315 | 2,410 | -270 | -10.07% | 235,787 | 5.68억 |
| 2026-07-27 | 2,575 | 2,730 | 2,540 | 2,680 | 110 | +4.28% | 163,424 | 4.38억 |
| 2026-07-24 | 2,695 | 2,800 | 2,555 | 2,570 | -200 | -7.22% | 158,921 | 4.08억 |
| 2026-07-23 | 2,525 | 2,770 | 2,525 | 2,770 | 220 | +8.63% | 386,205 | 10.7억 |
| 2026-07-22 | 2,695 | 2,735 | 2,550 | 2,550 | -90 | -3.41% | 408,582 | 10.42억 |
| 2026-07-21 | 2,655 | 2,725 | 2,555 | 2,640 | -55 | -2.04% | 296,126 | 7.82억 |
| 2026-07-20 | 2,720 | 2,960 | 2,615 | 2,695 | -170 | -5.93% | 596,513 | 16.08억 |
| 2026-07-16 | 3,335 | 3,500 | 2,815 | 2,865 | -675 | -19.07% | 848,387 | 24.31억 |
| 2026-07-15 | 3,315 | 3,540 | 3,065 | 3,540 | 230 | +6.95% | 754,289 | 26.7억 |
| 2026-07-14 | 3,265 | 3,580 | 3,050 | 3,310 | -40 | -1.19% | 807,285 | 26.72억 |
| 2026-07-13 | 3,870 | 3,875 | 3,250 | 3,350 | -645 | -16.15% | 1,120,307 | 37.53억 |
| 2026-07-10 | 3,770 | 4,145 | 3,680 | 3,995 | 225 | +5.97% | 2,565,182 | 102억 |
| 2026-07-09 | 3,850 | 4,150 | 3,400 | 3,770 | -270 | -6.68% | 2,571,461 | 96.94억 |
| 2026-07-08 | 3,490 | 4,165 | 3,360 | 4,040 | 615 | +17.96% | 6,562,969 | 265억 |
| 2026-07-07 | 3,330 | 4,300 | 3,250 | 3,425 | -375 | -9.87% | 6,479,516 | 222억 |
| 2026-07-06 | 3,380 | 3,950 | 3,165 | 3,800 | 555 | +17.10% | 7,978,542 | 303억 |
| 2026-07-03 | 4,215 | 4,340 | 3,155 | 3,245 | -1,125 | -25.74% | 5,274,808 | 171억 |
| 2026-07-02 | 6,190 | 7,300 | 4,370 | 4,370 | -1,870 | -29.97% | 9,819,009 | 429억 |
| 2026-07-01 | 6,240 | 6,240 | 5,910 | 6,240 | 1,440 | +30.00% | 1,030,064 | 64.28억 |
| 2026-06-30 | 3,365 | 4,800 | 3,365 | 4,800 | 1,105 | +29.91% | 3,680,125 | 177억 |
| 2026-06-29 | 3,695 | 3,695 | 3,695 | 3,695 | 850 | +29.88% | 273,904 | 10.12억 |
| 2026-06-26 | 2,835 | 2,845 | 2,755 | 2,845 | 655 | +29.91% | 1,203,379 | 34.24억 |
| 2026-06-25 | 2,500 | 3,130 | 1,963 | 2,190 | -220 | -9.13% | 9,544,572 | 209억 |
| 2026-06-24 | 1,960 | 2,410 | 1,960 | 2,410 | 555 | +29.92% | 1,316,405 | 31.73억 |
| 2026-06-23 | 1,744 | 1,974 | 1,716 | 1,855 | 106 | +6.06% | 329,514 | 6.11억 |
| 2026-06-22 | 1,835 | 1,835 | 1,722 | 1,749 | -101 | -5.46% | 44,167 | 7,725만 |
| 2026-06-19 | 1,890 | 1,896 | 1,775 | 1,850 | -43 | -2.27% | 50,280 | 9,302만 |
| 2026-06-18 | 1,878 | 2,030 | 1,823 | 1,893 | -1 | -0.05% | 70,795 | 1.34억 |
| 2026-06-17 | 1,816 | 1,900 | 1,797 | 1,894 | 79 | +4.35% | 36,731 | 6,957만 |
| 2026-06-16 | 1,795 | 2,185 | 1,737 | 1,815 | 45 | +2.54% | 514,930 | 9.35억 |
| 2026-06-15 | 1,725 | 1,790 | 1,714 | 1,770 | 71 | +4.18% | 15,707 | 2,780만 |
| 2026-06-12 | 1,701 | 1,724 | 1,682 | 1,699 | 0 | 0.00% | 16,637 | 2,827만 |
| 2026-06-11 | 1,733 | 1,733 | 1,673 | 1,699 | -39 | -2.24% | 13,347 | 2,268만 |
| 2026-06-10 | 1,734 | 1,760 | 1,703 | 1,738 | 4 | +0.23% | 13,158 | 2,287만 |
| 2026-06-09 | 1,709 | 1,735 | 1,682 | 1,734 | 25 | +1.46% | 14,426 | 2,501만 |
| 2026-06-08 | 1,813 | 1,856 | 1,688 | 1,709 | -161 | -8.61% | 57,912 | 9,897만 |
| 2026-06-05 | 1,751 | 1,948 | 1,751 | 1,870 | 8 | +0.43% | 37,154 | 6,948만 |
| 2026-06-04 | 1,880 | 1,940 | 1,840 | 1,862 | -35 | -1.85% | 14,821 | 2,760만 |
| 2026-06-02 | 1,866 | 1,905 | 1,840 | 1,897 | -8 | -0.42% | 18,814 | 3,569만 |
| 2026-06-01 | 1,908 | 1,915 | 1,858 | 1,905 | -3 | -0.16% | 23,614 | 4,498만 |
| 2026-05-29 | 1,900 | 1,928 | 1,855 | 1,908 | -13 | -0.68% | 15,348 | 2,928만 |
| 2026-05-28 | 1,968 | 1,973 | 1,894 | 1,921 | -63 | -3.18% | 24,585 | 4,723만 |
| 2026-05-27 | 2,020 | 2,020 | 1,973 | 1,984 | -31 | -1.54% | 8,914 | 1,769만 |
| 2026-05-26 | 2,040 | 2,040 | 1,940 | 2,015 | 10 | +0.50% | 24,747 | 4,987만 |
| 2026-05-22 | 2,000 | 2,015 | 1,986 | 2,005 | 0 | 0.00% | 4,369 | 876만 |
| 2026-05-21 | 1,970 | 2,035 | 1,948 | 2,005 | 18 | +0.91% | 25,473 | 5,107만 |
| 2026-05-20 | 2,000 | 2,005 | 1,915 | 1,987 | -13 | -0.65% | 23,858 | 4,741만 |
| 2026-05-19 | 2,100 | 2,100 | 1,931 | 2,000 | -60 | -2.91% | 22,635 | 4,527만 |
| 2026-05-18 | 2,005 | 2,135 | 1,981 | 2,060 | 55 | +2.74% | 57,326 | 1.18억 |
| 2026-05-15 | 1,970 | 2,020 | 1,907 | 2,005 | 35 | +1.78% | 55,305 | 1.11억 |
| 2026-05-14 | 1,940 | 1,977 | 1,920 | 1,970 | 30 | +1.55% | 23,810 | 4,691만 |
| 2026-05-13 | 1,952 | 1,958 | 1,930 | 1,940 | 0 | 0.00% | 21,610 | 4,192만 |
| 2026-05-12 | 2,020 | 2,050 | 1,882 | 1,940 | -80 | -3.96% | 71,635 | 1.39억 |
| 2026-05-11 | 2,030 | 2,045 | 1,915 | 2,020 | -10 | -0.49% | 61,141 | 1.24억 |
| 2026-05-08 | 2,030 | 2,050 | 2,005 | 2,030 | 0 | 0.00% | 22,561 | 4,580만 |
| 2026-05-07 | 2,130 | 2,130 | 1,919 | 2,030 | -30 | -1.46% | 54,000 | 1.1억 |
| 2026-05-06 | 2,260 | 2,280 | 2,035 | 2,060 | -120 | -5.50% | 64,081 | 1.32억 |
| 2026-05-04 | 2,185 | 2,220 | 2,130 | 2,180 | -5 | -0.23% | 33,813 | 7,371만 |
| 2026-04-30 | 2,310 | 2,310 | 2,120 | 2,185 | -85 | -3.74% | 49,456 | 1.08억 |
| 2026-04-29 | 2,140 | 2,285 | 2,100 | 2,270 | 130 | +6.07% | 79,461 | 1.8억 |
| 2026-04-28 | 2,030 | 2,160 | 2,000 | 2,140 | 110 | +5.42% | 110,325 | 2.36억 |
| 2026-04-27 | 2,035 | 2,045 | 1,990 | 2,030 | -5 | -0.25% | 21,385 | 4,341만 |
| 2026-04-24 | 2,080 | 2,080 | 1,999 | 2,035 | 0 | 0.00% | 16,955 | 3,450만 |
| 2026-04-23 | 2,035 | 2,090 | 1,999 | 2,035 | 0 | 0.00% | 28,302 | 5,759만 |
| 2026-04-22 | 2,100 | 2,105 | 1,999 | 2,035 | -30 | -1.45% | 35,409 | 7,206만 |
| 2026-04-21 | 2,140 | 2,140 | 1,943 | 2,065 | 25 | +1.23% | 13,032 | 2,691만 |
| 2026-04-20 | 2,060 | 2,090 | 2,010 | 2,040 | 0 | 0.00% | 9,666 | 1,972만 |
| 2026-04-17 | 2,090 | 2,125 | 2,020 | 2,040 | -50 | -2.39% | 19,845 | 4,048만 |
| 2026-04-16 | 2,055 | 2,095 | 2,015 | 2,090 | 35 | +1.70% | 20,133 | 4,208만 |
| 2026-04-15 | 2,060 | 2,060 | 2,000 | 2,055 | 30 | +1.48% | 20,717 | 4,257만 |
| 2026-04-14 | 2,050 | 2,050 | 1,993 | 2,025 | 20 | +1.00% | 15,128 | 3,063만 |
| 2026-04-13 | 2,055 | 2,055 | 1,995 | 2,005 | -50 | -2.43% | 10,714 | 2,148만 |
| 2026-04-10 | 1,988 | 2,070 | 1,979 | 2,055 | 67 | +3.37% | 20,876 | 4,290만 |
| 2026-04-09 | 2,000 | 2,075 | 1,925 | 1,988 | -7 | -0.35% | 24,257 | 4,822만 |
| 2026-04-08 | 1,911 | 2,005 | 1,911 | 1,995 | 78 | +4.07% | 35,091 | 7,001만 |
| 2026-04-07 | 1,973 | 1,973 | 1,886 | 1,917 | -6 | -0.31% | 24,426 | 4,682만 |
| 2026-04-06 | 1,980 | 1,980 | 1,893 | 1,923 | -47 | -2.39% | 53,445 | 1.03억 |
| 2026-04-03 | 1,996 | 2,005 | 1,925 | 1,970 | 13 | +0.66% | 31,824 | 6,269만 |
| 2026-04-02 | 2,085 | 2,085 | 1,946 | 1,957 | -78 | -3.83% | 33,672 | 6,590만 |
| 2026-04-01 | 2,155 | 2,155 | 1,990 | 2,035 | 5 | +0.25% | 94,747 | 1.93억 |
| 2026-03-31 | 2,230 | 2,230 | 2,000 | 2,030 | -135 | -6.24% | 130,684 | 2.65억 |
| 2026-03-30 | 2,210 | 2,220 | 2,100 | 2,165 | -45 | -2.04% | 51,643 | 1.12억 |
| 2026-03-27 | 2,150 | 2,580 | 2,100 | 2,210 | — | — | 386,903 | 8.55억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)