대원산업 [005710] KOSDAQ
우량기업부
11,000 원
전일대비:
▼
190
(-1.70%)
시가
11,150
고가
11,150
저가
10,800
거래량
7,928
거래대금
86 백만
시가총액
2,204 억
52주 최고
18,930
52주 최저
9,510
📈 주가 차트 (최근 20일)
대원산업
005710
120봉
💬 대원산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 11,000 | -190 | -1.70% | 11,150 | 11,150 | 10,800 | 7,928 |
| 2026-08-25 | 11,190 | 240 | 2.19% | 10,970 | 11,190 | 10,750 | 7,683 |
| 2026-08-24 | 10,950 | 50 | 0.46% | 11,000 | 11,020 | 10,720 | 3,217 |
| 2026-08-21 | 10,900 | -150 | -1.36% | 11,170 | 11,170 | 10,730 | 3,416 |
| 2026-08-20 | 11,050 | -160 | -1.43% | 11,270 | 11,270 | 10,870 | 4,963 |
| 2026-08-19 | 11,210 | -40 | -0.36% | 11,220 | 11,220 | 10,860 | 3,311 |
| 2026-08-18 | 11,250 | -160 | -1.40% | 11,410 | 11,410 | 11,000 | 8,933 |
| 2026-08-14 | 11,410 | 160 | 1.42% | 11,250 | 11,480 | 11,150 | 7,363 |
| 2026-08-13 | 11,250 | -10 | -0.09% | 11,300 | 11,300 | 11,060 | 10,458 |
| 2026-08-12 | 11,260 | -160 | -1.40% | 11,440 | 11,480 | 11,200 | 10,170 |
| 2026-08-11 | 11,420 | -210 | -1.81% | 11,630 | 11,630 | 11,270 | 17,024 |
| 2026-08-10 | 11,630 | -40 | -0.34% | 11,850 | 11,910 | 11,510 | 17,752 |
| 2026-08-07 | 11,670 | 170 | 1.48% | 11,410 | 11,900 | 11,410 | 14,768 |
| 2026-08-06 | 11,500 | -30 | -0.26% | 11,500 | 11,660 | 11,050 | 19,687 |
| 2026-08-05 | 11,530 | -10 | -0.09% | 11,670 | 11,670 | 11,430 | 5,956 |
| 2026-08-04 | 11,540 | 180 | 1.58% | 11,370 | 11,590 | 11,060 | 17,539 |
| 2026-08-03 | 11,360 | 90 | 0.80% | 11,150 | 11,400 | 11,070 | 9,689 |
| 2026-07-31 | 11,270 | 600 | 5.62% | 10,830 | 11,270 | 10,710 | 5,874 |
| 2026-07-30 | 10,670 | -30 | -0.28% | 10,690 | 10,860 | 10,530 | 15,333 |
| 2026-07-29 | 10,700 | -120 | -1.11% | 10,820 | 10,950 | 10,210 | 30,439 |