대신증권 [003540] KOSPI
25,900 원
전일대비:
▼
250
(-0.96%)
시가
25,950
고가
26,100
저가
25,400
거래량
50,104
거래대금
1,291 백만
시가총액
12,346 억
52주 최고
51,400
52주 최저
22,750
📈 주가 차트 (최근 20일)
대신증권
003540
120봉
💬 대신증권 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 25,900 | -250 | -0.96% | 25,950 | 26,100 | 25,400 | 50,104 |
| 2026-08-20 | 26,150 | 750 | 2.95% | 25,550 | 26,300 | 25,550 | 66,844 |
| 2026-08-19 | 25,400 | -900 | -3.42% | 25,650 | 25,850 | 25,150 | 83,755 |
| 2026-08-18 | 26,300 | -900 | -3.31% | 27,250 | 27,250 | 26,050 | 78,353 |
| 2026-08-14 | 27,200 | 250 | 0.93% | 27,200 | 27,350 | 26,850 | 53,196 |
| 2026-08-13 | 26,950 | -800 | -2.88% | 28,150 | 28,550 | 26,900 | 139,082 |
| 2026-08-12 | 27,750 | 1,450 | 5.51% | 27,800 | 28,300 | 27,300 | 150,470 |
| 2026-08-11 | 26,300 | -150 | -0.57% | 26,150 | 26,550 | 26,050 | 45,775 |
| 2026-08-10 | 26,450 | 350 | 1.34% | 26,150 | 26,500 | 25,550 | 49,980 |
| 2026-08-07 | 26,100 | -450 | -1.69% | 26,300 | 26,550 | 25,700 | 55,353 |
| 2026-08-06 | 26,550 | 100 | 0.38% | 26,200 | 26,750 | 26,150 | 77,718 |
| 2026-08-05 | 26,450 | 250 | 0.95% | 26,750 | 27,000 | 26,300 | 24,296 |
| 2026-08-04 | 26,200 | 350 | 1.35% | 25,850 | 26,450 | 25,800 | 36,248 |
| 2026-08-03 | 25,850 | 0 | 0.00% | 25,400 | 26,200 | 25,000 | 63,352 |
| 2026-07-31 | 25,850 | 1,900 | 7.93% | 24,750 | 25,950 | 24,400 | 106,721 |
| 2026-07-30 | 23,950 | 400 | 1.70% | 23,100 | 25,050 | 23,100 | 82,867 |
| 2026-07-29 | 23,550 | -850 | -3.48% | 24,650 | 25,250 | 22,750 | 138,822 |
| 2026-07-28 | 24,400 | -1,600 | -6.15% | 25,700 | 25,850 | 24,250 | 133,259 |
| 2026-07-27 | 26,000 | 250 | 0.97% | 25,950 | 26,450 | 25,700 | 55,366 |
| 2026-07-24 | 25,750 | -450 | -1.72% | 26,200 | 26,550 | 25,750 | 58,879 |