대한방직 [001070] KOSPI
6,050 원
전일대비:
▼
50
(-0.82%)
시가
6,100
고가
6,100
저가
5,940
거래량
4,331
거래대금
26 백만
시가총액
321 억
52주 최고
9,460
52주 최저
4,805
📈 주가 차트 (최근 20일)
대한방직
001070
120봉
💬 대한방직 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,050 | -50 | -0.82% | 6,100 | 6,100 | 5,940 | 4,331 |
| 2026-08-20 | 6,100 | -40 | -0.65% | 6,100 | 6,140 | 6,040 | 8,008 |
| 2026-08-19 | 6,140 | -10 | -0.16% | 6,150 | 6,180 | 6,060 | 11,937 |
| 2026-08-18 | 6,150 | 70 | 1.15% | 6,080 | 6,200 | 5,980 | 6,701 |
| 2026-08-14 | 6,080 | 0 | 0.00% | 5,980 | 6,140 | 5,950 | 7,149 |
| 2026-08-13 | 6,080 | -40 | -0.65% | 6,010 | 6,180 | 6,010 | 2,907 |
| 2026-08-12 | 6,120 | -80 | -1.29% | 6,150 | 6,200 | 6,040 | 2,421 |
| 2026-08-11 | 6,200 | 70 | 1.14% | 6,070 | 6,270 | 6,000 | 10,877 |
| 2026-08-10 | 6,130 | 20 | 0.33% | 6,110 | 6,160 | 6,050 | 2,471 |
| 2026-08-07 | 6,110 | 100 | 1.66% | 6,020 | 6,120 | 5,970 | 3,526 |
| 2026-08-06 | 6,010 | -120 | -1.96% | 5,960 | 6,150 | 5,890 | 4,921 |
| 2026-08-05 | 6,130 | 40 | 0.66% | 6,170 | 6,170 | 5,970 | 1,663 |
| 2026-08-04 | 6,090 | 60 | 1.00% | 6,120 | 6,120 | 5,970 | 4,876 |
| 2026-08-03 | 6,030 | 10 | 0.17% | 6,250 | 6,250 | 5,850 | 5,764 |
| 2026-07-31 | 6,020 | -40 | -0.66% | 6,280 | 6,280 | 5,900 | 7,658 |
| 2026-07-30 | 6,060 | -10 | -0.16% | 6,050 | 6,130 | 5,830 | 9,591 |
| 2026-07-29 | 6,070 | 0 | 0.00% | 6,010 | 6,170 | 5,790 | 19,639 |
| 2026-07-28 | 6,070 | -240 | -3.80% | 6,360 | 6,360 | 5,920 | 19,051 |
| 2026-07-27 | 6,310 | 0 | 0.00% | 6,340 | 6,440 | 6,120 | 16,346 |
| 2026-07-24 | 6,310 | 20 | 0.32% | 6,300 | 6,370 | 6,060 | 23,772 |