대한전선 [001440] KOSPI
26,650 원
전일대비:
▼
1,700
(-6.00%)
시가
27,700
고가
27,900
저가
26,550
거래량
1,054,132
거래대금
28,286 백만
시가총액
52,232 억
52주 최고
75,900
52주 최저
14,740
📈 주가 차트 (최근 20일)
대한전선
001440
120봉
💬 대한전선 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 26,650 | -1,700 | -6.00% | 27,700 | 27,900 | 26,550 | 1,054,132 |
| 2026-08-20 | 28,350 | 350 | 1.25% | 28,300 | 29,050 | 28,050 | 958,689 |
| 2026-08-19 | 28,000 | -700 | -2.44% | 27,300 | 28,950 | 26,850 | 1,334,648 |
| 2026-08-18 | 28,700 | -1,250 | -4.17% | 30,000 | 30,500 | 28,300 | 1,837,891 |
| 2026-08-14 | 29,950 | -150 | -0.50% | 30,550 | 30,600 | 29,000 | 1,672,531 |
| 2026-08-13 | 30,100 | 650 | 2.21% | 30,000 | 31,450 | 29,600 | 2,712,874 |
| 2026-08-12 | 29,450 | 1,150 | 4.06% | 29,000 | 29,750 | 28,450 | 2,219,028 |
| 2026-08-11 | 28,300 | -600 | -2.08% | 28,700 | 28,700 | 27,800 | 1,505,475 |
| 2026-08-10 | 28,900 | 1,800 | 6.64% | 27,750 | 29,100 | 27,200 | 2,367,888 |
| 2026-08-07 | 27,100 | -300 | -1.09% | 27,900 | 28,000 | 26,200 | 1,487,516 |
| 2026-08-06 | 27,400 | -1,050 | -3.69% | 28,100 | 28,500 | 26,600 | 1,958,864 |
| 2026-08-05 | 28,450 | 2,950 | 11.57% | 26,450 | 28,700 | 26,000 | 3,673,623 |
| 2026-08-04 | 25,500 | 1,550 | 6.47% | 24,200 | 25,550 | 24,100 | 2,342,325 |
| 2026-08-03 | 23,950 | 750 | 3.23% | 22,600 | 24,200 | 22,200 | 1,984,634 |
| 2026-07-31 | 23,200 | 2,400 | 11.54% | 22,500 | 23,900 | 22,300 | 3,971,713 |
| 2026-07-30 | 20,800 | -1,400 | -6.31% | 21,450 | 22,450 | 20,550 | 2,930,842 |
| 2026-07-29 | 22,200 | -2,950 | -11.73% | 25,500 | 25,600 | 20,800 | 3,371,062 |
| 2026-07-28 | 25,150 | -3,350 | -11.75% | 27,100 | 27,100 | 24,650 | 1,837,498 |
| 2026-07-27 | 28,500 | 400 | 1.42% | 28,950 | 29,450 | 27,650 | 1,341,185 |
| 2026-07-24 | 28,100 | -2,900 | -9.35% | 30,150 | 30,300 | 27,800 | 2,137,304 |