동양2우B (001527)

001527
🏛️ 대한민국 →
9,780.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 11,400.00 12,490.00 11,370.00 12,490.00 0.0M
2023-12-27 11,400.00 11,460.00 11,290.00 11,460.00 0.0M
2023-12-26 11,720.00 11,720.00 11,510.00 11,580.00 0.0M
2023-12-22 12,140.00 12,140.00 11,520.00 11,940.00 0.0M
2023-12-21 11,510.00 11,580.00 11,500.00 11,500.00 0.0M
2023-12-20 12,000.00 12,000.00 11,510.00 11,620.00 0.0M
2023-12-19 11,500.00 11,710.00 11,500.00 11,610.00 0.0M
2023-12-18 12,000.00 12,000.00 11,450.00 11,450.00 0.0M
2023-12-17 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2023-12-15 11,750.00 11,800.00 11,530.00 11,800.00 0.0M
2023-12-14 12,200.00 12,200.00 11,640.00 11,800.00 0.0M
2023-12-13 12,000.00 12,000.00 11,910.00 11,920.00 0.0M
2023-12-12 12,130.00 12,190.00 11,900.00 11,940.00 0.0M
2023-12-11 12,200.00 12,300.00 12,070.00 12,210.00 0.0M
2023-12-08 12,360.00 12,360.00 12,080.00 12,200.00 0.0M
2023-12-07 12,490.00 13,480.00 12,300.00 12,590.00 0.0M
2023-12-06 12,300.00 12,480.00 12,020.00 12,480.00 0.0M
2023-12-05 12,550.00 12,550.00 11,890.00 12,240.00 0.0M
2023-12-04 13,000.00 13,320.00 12,450.00 12,510.00 0.0M
2023-12-01 11,760.00 12,810.00 11,760.00 12,030.00 0.0M
2023-11-30 11,280.00 12,700.00 11,280.00 11,870.00 0.0M
2023-11-29 11,370.00 11,470.00 11,200.00 11,260.00 0.0M
2023-11-28 11,240.00 12,280.00 11,240.00 11,250.00 0.0M
2023-11-27 11,240.00 11,250.00 11,110.00 11,110.00 0.0M
2023-11-26 11,350.00 11,350.00 11,350.00 11,350.00 0.0M
2023-11-24 11,060.00 11,490.00 11,040.00 11,350.00 0.0M
2023-11-23 13,000.00 13,190.00 11,440.00 11,440.00 0.1M
2023-11-22 10,890.00 14,270.00 10,890.00 14,270.00 0.1M
2023-11-21 10,740.00 10,990.00 10,740.00 10,980.00 0.0M
2023-11-20 10,700.00 10,700.00 10,600.00 10,700.00 0.0M
2023-11-17 10,540.00 10,700.00 10,540.00 10,700.00 0.0M
2023-11-16 10,630.00 10,630.00 10,550.00 10,600.00 0.0M
2023-11-15 10,740.00 10,740.00 10,740.00 10,740.00 0.0M
2023-11-14 10,650.00 10,690.00 10,550.00 10,690.00 0.0M
2023-11-13 10,550.00 10,550.00 10,540.00 10,540.00 0.0M
2023-11-10 10,830.00 10,830.00 10,640.00 10,640.00 0.0M
2023-11-09 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2023-11-08 10,510.00 10,760.00 10,500.00 10,760.00 0.0M
2023-11-07 10,760.00 10,760.00 10,570.00 10,590.00 0.0M
2023-11-06 10,670.00 11,640.00 10,670.00 11,640.00 0.0M
2023-11-03 10,600.00 10,690.00 10,550.00 10,670.00 0.0M
2023-11-02 10,490.00 10,520.00 10,400.00 10,500.00 0.0M
2023-11-01 10,700.00 10,700.00 10,020.00 10,020.00 0.0M
2023-10-31 10,690.00 10,690.00 10,610.00 10,610.00 0.0M
2023-10-30 10,570.00 10,690.00 10,570.00 10,690.00 0.0M
2023-10-27 10,500.00 10,640.00 10,500.00 10,640.00 0.0M
2023-10-26 10,410.00 10,510.00 10,400.00 10,500.00 0.0M
2023-10-25 10,500.00 10,580.00 10,500.00 10,580.00 0.0M
2023-10-24 10,500.00 10,680.00 10,390.00 10,680.00 0.0M
2023-10-23 10,690.00 10,880.00 10,630.00 10,880.00 0.0M
2023-10-20 10,890.00 10,890.00 10,340.00 10,630.00 0.0M
2023-10-19 11,080.00 11,080.00 10,030.00 10,030.00 0.0M
2023-10-18 10,640.00 11,170.00 10,640.00 11,170.00 0.0M
2023-10-17 10,790.00 10,790.00 10,610.00 10,750.00 0.0M
2023-10-16 10,500.00 10,690.00 10,500.00 10,690.00 0.0M
2023-10-13 10,530.00 11,130.00 10,470.00 10,470.00 0.0M
2023-10-12 10,670.00 10,780.00 10,560.00 10,730.00 0.0M
2023-10-11 10,590.00 10,650.00 10,520.00 10,560.00 0.0M
2023-10-10 10,870.00 10,870.00 10,510.00 10,670.00 0.0M
2023-10-06 10,760.00 11,150.00 10,720.00 11,150.00 0.0M
2023-10-05 10,720.00 10,760.00 10,710.00 10,710.00 0.0M
2023-10-04 10,830.00 10,830.00 10,690.00 10,710.00 0.0M
2023-10-03 10,630.00 10,630.00 10,630.00 10,630.00 0.0M
2023-09-27 10,680.00 10,680.00 10,620.00 10,630.00 0.0M
2023-09-26 10,890.00 10,890.00 10,620.00 10,790.00 0.0M
2023-09-25 10,640.00 10,960.00 10,640.00 10,820.00 0.0M
2023-09-22 11,170.00 12,450.00 10,630.00 10,630.00 0.0M
2023-09-21 10,840.00 11,090.00 10,580.00 10,640.00 0.0M
2023-09-20 10,600.00 11,150.00 10,600.00 11,150.00 0.0M
2023-09-19 10,670.00 10,820.00 10,500.00 10,500.00 0.0M
2023-09-18 10,650.00 10,760.00 10,640.00 10,760.00 0.0M
2023-09-15 10,920.00 10,920.00 10,630.00 10,760.00 0.0M
2023-09-14 10,970.00 10,970.00 10,620.00 10,870.00 0.0M
2023-09-13 10,520.00 10,790.00 10,520.00 10,790.00 0.0M
2023-09-12 10,780.00 10,780.00 10,520.00 10,520.00 0.0M
2023-09-11 10,730.00 10,910.00 10,500.00 10,790.00 0.0M
2023-09-10 10,740.00 10,740.00 10,740.00 10,740.00 0.0M
2023-09-08 10,800.00 11,900.00 10,520.00 10,740.00 0.0M
2023-09-07 10,400.00 10,970.00 10,400.00 10,970.00 0.0M
2023-09-06 10,520.00 10,520.00 10,360.00 10,400.00 0.0M
2023-09-05 10,490.00 10,750.00 10,440.00 10,750.00 0.0M
2023-09-04 10,650.00 10,700.00 10,560.00 10,660.00 0.0M
2023-09-01 10,900.00 10,900.00 10,600.00 10,900.00 0.0M
2023-08-31 11,170.00 11,170.00 10,590.00 10,950.00 0.0M
2023-08-30 11,010.00 11,010.00 10,600.00 10,720.00 0.0M
2023-08-29 10,400.00 11,100.00 10,400.00 11,060.00 0.0M
2023-08-28 10,220.00 10,500.00 10,220.00 10,500.00 0.0M
2023-08-25 10,040.00 10,220.00 10,040.00 10,150.00 0.0M
2023-08-24 10,120.00 10,220.00 10,120.00 10,160.00 0.0M
2023-08-23 10,290.00 10,290.00 10,160.00 10,270.00 0.0M
2023-08-22 10,210.00 10,300.00 10,130.00 10,300.00 0.0M
2023-08-21 10,300.00 10,380.00 10,110.00 10,300.00 0.0M
2023-08-18 10,100.00 10,100.00 10,010.00 10,100.00 0.0M
2023-08-17 10,200.00 10,200.00 10,010.00 10,010.00 0.0M
2023-08-16 10,700.00 10,700.00 10,250.00 10,300.00 0.0M
2023-08-14 10,430.00 11,580.00 10,430.00 11,580.00 0.0M
2023-08-11 10,680.00 10,680.00 10,480.00 10,530.00 0.0M
2023-08-10 11,000.00 11,000.00 10,410.00 10,480.00 0.0M
2023-08-09 10,940.00 10,940.00 10,620.00 10,890.00 0.0M
2023-08-08 10,300.00 10,980.00 10,270.00 10,980.00 0.0M
2023-08-07 10,460.00 10,560.00 10,460.00 10,560.00 0.0M
2023-08-04 10,380.00 10,470.00 10,380.00 10,460.00 0.0M
2023-08-03 10,250.00 10,380.00 10,250.00 10,380.00 0.0M
2023-08-02 10,470.00 10,480.00 10,260.00 10,480.00 0.0M
2023-08-01 10,970.00 10,970.00 10,430.00 10,480.00 0.0M
2023-07-31 10,260.00 12,380.00 9,950.00 12,380.00 0.0M
2023-07-28 9,750.00 10,250.00 9,750.00 10,250.00 0.0M
2023-07-27 10,000.00 11,350.00 10,000.00 10,000.00 0.0M
2023-07-26 10,010.00 10,050.00 9,400.00 9,770.00 0.0M
2023-07-25 10,450.00 10,570.00 10,420.00 10,570.00 0.0M
2023-07-24 11,020.00 11,020.00 10,850.00 10,960.00 0.0M
2023-07-21 11,200.00 11,200.00 11,110.00 11,110.00 0.0M
2023-07-20 11,210.00 11,210.00 11,110.00 11,110.00 0.0M
2023-07-19 11,600.00 11,600.00 11,330.00 11,450.00 0.0M
2023-07-18 11,610.00 11,610.00 11,570.00 11,570.00 0.0M
2023-07-17 11,590.00 11,590.00 11,500.00 11,560.00 0.0M
2023-07-14 11,630.00 11,640.00 11,390.00 11,500.00 0.0M
2023-07-13 12,500.00 12,500.00 11,600.00 11,600.00 0.0M
2023-07-12 12,220.00 13,200.00 11,760.00 13,200.00 0.0M
2023-07-11 12,250.00 12,300.00 12,000.00 12,300.00 0.0M
2023-07-10 12,400.00 12,400.00 12,380.00 12,380.00 0.0M
2023-07-07 12,400.00 12,400.00 11,990.00 12,270.00 0.0M
2023-07-06 12,270.00 12,270.00 12,270.00 12,270.00 0.0M
2023-07-05 12,670.00 12,670.00 12,250.00 12,270.00 0.0M
2023-07-04 12,400.00 12,400.00 12,300.00 12,300.00 0.0M
2023-07-03 13,160.00 13,160.00 12,400.00 12,400.00 0.0M
2023-06-30 12,450.00 13,180.00 12,330.00 13,180.00 0.0M
2023-06-29 12,500.00 12,500.00 12,450.00 12,450.00 0.0M
2023-06-28 12,590.00 12,590.00 12,460.00 12,540.00 0.0M
2023-06-27 12,510.00 12,530.00 12,500.00 12,530.00 0.0M
2023-06-26 12,640.00 12,720.00 12,640.00 12,720.00 0.0M
2023-06-23 12,620.00 12,620.00 12,600.00 12,600.00 0.0M
2023-06-22 12,760.00 12,760.00 12,650.00 12,710.00 0.0M
2023-06-21 12,800.00 12,800.00 12,660.00 12,760.00 0.0M
2023-06-20 12,710.00 12,890.00 12,660.00 12,860.00 0.0M
2023-06-19 12,890.00 12,890.00 12,620.00 12,650.00 0.0M
2023-06-16 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2023-06-15 12,700.00 12,900.00 12,650.00 12,750.00 0.0M
2023-06-14 12,700.00 12,710.00 12,630.00 12,700.00 0.0M
2023-06-13 12,930.00 12,930.00 12,720.00 12,720.00 0.0M
2023-06-12 12,810.00 13,000.00 12,810.00 12,810.00 0.0M
2023-06-09 13,020.00 13,080.00 12,730.00 13,080.00 0.0M
2023-06-08 13,240.00 13,240.00 12,900.00 12,900.00 0.0M
2023-06-07 13,280.00 13,300.00 12,910.00 13,290.00 0.0M
2023-06-05 13,000.00 13,190.00 12,800.00 13,190.00 0.0M
2023-06-02 12,910.00 12,910.00 12,890.00 12,890.00 0.0M
2023-06-01 13,100.00 13,220.00 13,100.00 13,220.00 0.0M
2023-05-31 13,020.00 13,340.00 12,900.00 13,340.00 0.0M
2023-05-30 13,070.00 13,070.00 12,760.00 13,020.00 0.0M
2023-05-26 13,080.00 13,080.00 12,960.00 13,070.00 0.0M
2023-05-25 13,090.00 13,090.00 13,000.00 13,080.00 0.0M
2023-05-24 13,120.00 13,120.00 13,090.00 13,090.00 0.0M
2023-05-23 13,080.00 13,080.00 13,080.00 13,080.00 0.0M
2023-05-22 12,750.00 13,090.00 12,750.00 13,090.00 0.0M
2023-05-19 13,030.00 13,030.00 12,900.00 12,980.00 0.0M
2023-05-18 13,000.00 13,030.00 13,000.00 13,030.00 0.0M
2023-05-17 13,080.00 13,080.00 12,930.00 12,930.00 0.0M
2023-05-16 12,930.00 13,100.00 12,930.00 13,100.00 0.0M
2023-05-15 13,170.00 13,170.00 13,000.00 13,010.00 0.0M
2023-05-12 13,120.00 13,180.00 13,060.00 13,100.00 0.0M
2023-05-11 13,450.00 13,450.00 13,060.00 13,060.00 0.0M
2023-05-10 13,270.00 13,310.00 13,100.00 13,310.00 0.0M
2023-05-09 13,270.00 13,270.00 13,270.00 13,270.00 0.0M
2023-05-08 13,390.00 13,390.00 13,210.00 13,290.00 0.0M
2023-05-04 13,020.00 13,490.00 13,000.00 13,490.00 0.0M
2023-05-03 13,020.00 13,120.00 13,010.00 13,120.00 0.0M
2023-05-02 13,390.00 13,390.00 13,060.00 13,060.00 0.0M
2023-04-28 13,190.00 13,220.00 13,000.00 13,200.00 0.0M
2023-04-27 13,080.00 13,150.00 12,930.00 13,150.00 0.0M
2023-04-26 13,080.00 13,080.00 12,950.00 13,080.00 0.0M
2023-04-25 13,290.00 13,290.00 12,900.00 13,090.00 0.0M
2023-04-24 13,140.00 13,200.00 13,090.00 13,200.00 0.0M
2023-04-21 13,120.00 13,150.00 13,000.00 13,100.00 0.0M
2023-04-20 13,050.00 13,130.00 13,050.00 13,130.00 0.0M
2023-04-19 13,070.00 13,140.00 13,030.00 13,140.00 0.0M
2023-04-18 13,390.00 13,390.00 13,160.00 13,180.00 0.0M
2023-04-17 13,490.00 13,490.00 13,210.00 13,210.00 0.0M
2023-04-14 13,440.00 13,440.00 13,270.00 13,270.00 0.0M
2023-04-13 13,050.00 13,570.00 13,050.00 13,440.00 0.0M
2023-04-12 13,090.00 13,250.00 13,090.00 13,250.00 0.0M
2023-04-11 13,000.00 13,140.00 13,000.00 13,130.00 0.0M
2023-04-10 13,470.00 13,470.00 13,120.00 13,140.00 0.0M
2023-04-07 13,250.00 13,500.00 13,210.00 13,480.00 0.0M
2023-04-06 13,300.00 13,500.00 13,140.00 13,500.00 0.0M
2023-04-05 13,170.00 13,480.00 13,050.00 13,480.00 0.0M
2023-04-04 13,110.00 13,180.00 12,930.00 12,950.00 0.0M
2023-04-03 13,320.00 13,320.00 12,920.00 13,280.00 0.0M
2023-03-31 13,200.00 13,200.00 13,090.00 13,180.00 0.0M
2023-03-30 13,100.00 13,380.00 12,920.00 13,380.00 0.0M
2023-03-29 12,860.00 13,010.00 12,860.00 13,010.00 0.0M
2023-03-28 12,820.00 13,030.00 12,820.00 13,030.00 0.0M
2023-03-27 12,800.00 12,820.00 12,800.00 12,820.00 0.0M
2023-03-24 12,920.00 13,060.00 12,920.00 13,000.00 0.0M
2023-03-23 12,900.00 13,130.00 12,860.00 13,120.00 0.0M
2023-03-22 13,170.00 13,170.00 13,170.00 13,170.00 0.0M
2023-03-21 12,990.00 13,250.00 12,990.00 13,180.00 0.0M
2023-03-20 13,200.00 13,330.00 13,010.00 13,110.00 0.0M
2023-03-17 12,800.00 13,780.00 12,800.00 13,780.00 0.0M
2023-03-16 12,720.00 12,910.00 12,720.00 12,770.00 0.0M
2023-03-15 12,810.00 13,000.00 12,810.00 13,000.00 0.0M
2023-03-14 13,000.00 13,010.00 12,800.00 12,800.00 0.0M
2023-03-13 13,140.00 13,140.00 13,000.00 13,110.00 0.0M
2023-03-10 13,000.00 13,140.00 13,000.00 13,140.00 0.0M
2023-03-09 13,020.00 13,150.00 13,020.00 13,150.00 0.0M
2023-03-08 13,300.00 13,300.00 13,010.00 13,100.00 0.0M
2023-03-07 13,250.00 13,390.00 13,150.00 13,300.00 0.0M
2023-03-06 13,030.00 13,840.00 13,030.00 13,840.00 0.0M
2023-03-05 13,180.00 13,180.00 13,180.00 13,180.00 0.0M
2023-03-03 13,360.00 13,360.00 13,020.00 13,180.00 0.0M
2023-03-02 13,020.00 13,450.00 13,000.00 13,420.00 0.0M
2023-02-28 13,150.00 13,180.00 13,050.00 13,170.00 0.0M
2023-02-27 13,000.00 13,140.00 13,000.00 13,020.00 0.0M
2023-02-24 13,140.00 13,190.00 13,070.00 13,070.00 0.0M
2023-02-23 13,000.00 13,190.00 13,000.00 13,060.00 0.0M
2023-02-22 13,220.00 13,220.00 13,000.00 13,020.00 0.0M
2023-02-21 13,100.00 13,600.00 13,100.00 13,190.00 0.0M
2023-02-20 13,050.00 13,190.00 13,050.00 13,190.00 0.0M
2023-02-17 13,190.00 13,240.00 13,010.00 13,050.00 0.0M
2023-02-16 13,400.00 13,400.00 13,120.00 13,190.00 0.0M
2023-02-15 13,460.00 13,460.00 13,030.00 13,100.00 0.0M
2023-02-14 13,670.00 13,820.00 13,380.00 13,460.00 0.0M
2023-02-13 13,250.00 13,990.00 13,250.00 13,730.00 0.0M
2023-02-10 13,120.00 13,280.00 13,120.00 13,250.00 0.0M
2023-02-09 13,040.00 13,300.00 13,030.00 13,120.00 0.0M
2023-02-08 13,240.00 13,240.00 13,060.00 13,200.00 0.0M
2023-02-07 13,090.00 13,270.00 13,090.00 13,270.00 0.0M
2023-02-06 13,080.00 13,170.00 13,080.00 13,170.00 0.0M
2023-02-03 13,020.00 13,140.00 13,020.00 13,070.00 0.0M
2023-02-02 13,290.00 13,290.00 13,170.00 13,170.00 0.0M
2023-02-01 13,250.00 13,350.00 13,110.00 13,180.00 0.0M
2023-01-31 13,290.00 13,390.00 13,150.00 13,190.00 0.0M
2023-01-30 13,130.00 14,800.00 13,120.00 14,800.00 0.0M
2023-01-27 13,190.00 13,300.00 13,100.00 13,290.00 0.0M
2023-01-26 13,080.00 13,200.00 13,060.00 13,190.00 0.0M
2023-01-25 13,410.00 13,410.00 13,060.00 13,060.00 0.0M
2023-01-20 13,400.00 13,450.00 13,100.00 13,400.00 0.0M
2023-01-19 13,700.00 13,700.00 13,100.00 13,100.00 0.0M
2023-01-18 13,150.00 13,500.00 13,000.00 13,200.00 0.0M
2023-01-17 13,050.00 13,150.00 13,050.00 13,150.00 0.0M
2023-01-16 13,100.00 13,150.00 13,000.00 13,050.00 0.0M
2023-01-13 13,750.00 13,750.00 13,050.00 13,150.00 0.0M
2023-01-12 13,000.00 13,050.00 13,000.00 13,050.00 0.0M
2023-01-11 13,450.00 13,450.00 12,850.00 12,900.00 0.0M
2023-01-10 12,800.00 12,850.00 12,800.00 12,850.00 0.0M
2023-01-09 12,700.00 12,800.00 12,600.00 12,750.00 0.0M
2023-01-06 12,850.00 12,850.00 12,650.00 12,700.00 0.0M
2023-01-05 13,500.00 13,500.00 12,600.00 12,800.00 0.0M
2023-01-04 12,500.00 12,950.00 12,500.00 12,950.00 0.0M
2023-01-03 12,900.00 12,950.00 12,500.00 12,500.00 0.0M
2023-01-02 12,600.00 13,000.00 12,600.00 12,900.00 0.0M