대한제분 [001130] KOSPI
11,370 원
전일대비:
▼
150
(-1.30%)
시가
11,450
고가
11,450
저가
11,260
거래량
7,124
거래대금
81 백만
시가총액
1,922 억
52주 최고
164,000
52주 최저
0
📈 주가 차트 (최근 20일)
대한제분
001130
120봉
💬 대한제분 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 11,370 | -150 | -1.30% | 11,450 | 11,450 | 11,260 | 7,124 |
| 2026-08-20 | 11,520 | -40 | -0.35% | 11,550 | 11,580 | 11,360 | 10,652 |
| 2026-08-19 | 11,560 | -30 | -0.26% | 11,420 | 11,620 | 11,310 | 9,782 |
| 2026-08-18 | 11,590 | -210 | -1.78% | 11,860 | 11,990 | 11,450 | 17,185 |
| 2026-08-14 | 11,800 | 90 | 0.77% | 11,690 | 11,800 | 11,600 | 9,092 |
| 2026-08-13 | 11,710 | -130 | -1.10% | 11,840 | 11,900 | 11,510 | 20,283 |
| 2026-08-12 | 11,840 | -10 | -0.08% | 11,850 | 11,980 | 11,720 | 31,082 |
| 2026-08-11 | 11,850 | 20 | 0.17% | 11,870 | 12,080 | 11,710 | 14,472 |
| 2026-08-10 | 11,830 | 230 | 1.98% | 11,730 | 11,840 | 11,510 | 14,869 |
| 2026-08-07 | 11,600 | 90 | 0.78% | 11,680 | 11,680 | 11,420 | 26,817 |
| 2026-08-06 | 11,510 | 30 | 0.26% | 11,480 | 11,660 | 11,290 | 17,498 |
| 2026-08-05 | 11,480 | 50 | 0.44% | 11,690 | 11,690 | 11,370 | 10,127 |
| 2026-08-04 | 11,430 | 160 | 1.42% | 11,280 | 11,430 | 11,170 | 21,933 |
| 2026-08-03 | 11,270 | 20 | 0.18% | 11,210 | 11,380 | 11,130 | 9,910 |
| 2026-07-31 | 11,250 | 230 | 2.09% | 11,120 | 11,260 | 11,000 | 8,396 |
| 2026-07-30 | 11,020 | 80 | 0.73% | 10,890 | 11,190 | 10,790 | 26,123 |
| 2026-07-29 | 10,940 | -190 | -1.71% | 11,270 | 11,340 | 10,540 | 42,246 |
| 2026-07-28 | 11,130 | -240 | -2.11% | 11,200 | 11,340 | 11,010 | 20,639 |
| 2026-07-27 | 11,370 | 180 | 1.61% | 11,340 | 11,960 | 11,160 | 27,798 |
| 2026-07-24 | 11,190 | -60 | -0.53% | 11,250 | 11,500 | 10,710 | 27,419 |