대원전선 [006340] KOSPI
10,700 원
전일대비:
▲
340
(3.28%)
시가
10,070
고가
12,800
저가
10,070
거래량
24,076,006
거래대금
278,683 백만
시가총액
8,390 억
52주 최고
20,300
52주 최저
2,765
📈 주가 차트 (최근 20일)
대원전선
006340
120봉
💬 대원전선 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 10,700 | 340 | 3.28% | 10,070 | 12,800 | 10,070 | 24,076,006 |
| 2026-06-22 | 10,360 | -740 | -6.67% | 10,890 | 11,270 | 10,200 | 3,133,091 |
| 2026-06-19 | 11,100 | -430 | -3.73% | 11,550 | 12,950 | 10,900 | 13,844,838 |
| 2026-06-18 | 11,530 | -800 | -6.49% | 12,790 | 14,110 | 11,480 | 22,373,523 |
| 2026-06-17 | 12,330 | 1,180 | 10.58% | 11,390 | 13,720 | 10,700 | 45,417,583 |
| 2026-06-16 | 11,150 | 460 | 4.30% | 11,020 | 11,530 | 10,450 | 7,415,465 |
| 2026-06-15 | 10,690 | 220 | 2.10% | 11,000 | 11,230 | 10,450 | 4,775,474 |
| 2026-06-12 | 10,470 | 470 | 4.70% | 10,450 | 10,800 | 10,150 | 3,919,332 |
| 2026-06-11 | 10,000 | 0 | 0.00% | 9,780 | 10,050 | 9,320 | 1,731,922 |
| 2026-06-10 | 10,000 | -240 | -2.34% | 10,220 | 10,560 | 9,700 | 2,201,603 |
| 2026-06-09 | 10,240 | 440 | 4.49% | 10,340 | 10,540 | 9,720 | 2,161,709 |
| 2026-06-08 | 9,800 | -710 | -6.76% | 9,870 | 10,180 | 9,560 | 2,301,081 |
| 2026-06-05 | 10,510 | -620 | -5.57% | 10,760 | 10,800 | 10,215 | 2,346,621 |
| 2026-06-04 | 11,130 | 20 | 0.18% | 11,010 | 11,490 | 10,760 | 2,351,752 |
| 2026-06-02 | 11,110 | -500 | -4.31% | 11,720 | 11,800 | 10,740 | 4,422,578 |
| 2026-06-01 | 11,610 | -330 | -2.76% | 11,900 | 12,350 | 11,480 | 6,145,203 |
| 2026-05-29 | 11,940 | -420 | -3.40% | 12,580 | 12,600 | 11,600 | 4,319,525 |
| 2026-05-28 | 12,360 | -700 | -5.36% | 13,060 | 13,270 | 11,970 | 5,001,206 |
| 2026-05-27 | 13,060 | -1,080 | -7.64% | 14,140 | 14,220 | 13,060 | 4,732,560 |
| 2026-05-26 | 14,140 | -470 | -3.22% | 14,790 | 15,250 | 13,950 | 5,649,599 |