대원전선 [006340] KOSPI
12,880 원
전일대비:
▼
370
(-2.79%)
시가
13,250
고가
13,490
저가
12,820
거래량
2,082,602
거래대금
27,221 백만
시가총액
10,100 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 12,880 | -370 | -2.79% | 13,250 | 13,490 | 12,820 | 2,082,602 |
| 2026-08-21 | 13,250 | -1,280 | -8.81% | 14,200 | 14,330 | 13,250 | 2,922,663 |
| 2026-08-20 | 14,530 | 390 | 2.76% | 14,280 | 14,600 | 13,940 | 3,252,282 |
| 2026-08-19 | 14,140 | 30 | 0.21% | 13,450 | 14,630 | 13,350 | 4,213,840 |
| 2026-08-18 | 14,110 | -600 | -4.08% | 14,750 | 15,090 | 14,020 | 4,670,293 |
| 2026-08-14 | 14,710 | -400 | -2.65% | 15,320 | 15,330 | 14,280 | 5,674,735 |
| 2026-08-13 | 15,110 | -920 | -5.74% | 15,420 | 16,000 | 15,000 | 15,721,592 |
| 2026-08-12 | 16,030 | 1,510 | 10.40% | 15,100 | 16,080 | 15,020 | 27,661,642 |
| 2026-08-11 | 14,520 | -430 | -2.88% | 15,050 | 16,160 | 14,500 | 17,385,856 |
| 2026-08-10 | 14,950 | 1,160 | 8.41% | 14,320 | 14,950 | 13,940 | 9,453,354 |
| 2026-08-07 | 13,790 | -610 | -4.24% | 14,850 | 14,940 | 13,400 | 6,952,319 |
| 2026-08-06 | 14,400 | -1,050 | -6.80% | 15,200 | 15,710 | 14,350 | 9,691,666 |
| 2026-08-05 | 15,450 | 1,660 | 12.04% | 14,530 | 16,370 | 14,340 | 43,599,264 |
| 2026-08-04 | 13,790 | 680 | 5.19% | 14,210 | 15,080 | 13,330 | 15,213,485 |
| 2026-08-03 | 13,110 | 110 | 0.85% | 13,000 | 13,610 | 12,490 | 8,984,227 |
| 2026-07-31 | 13,000 | 2,680 | 25.97% | 11,400 | 13,270 | 11,400 | 15,827,629 |
| 2026-07-30 | 10,320 | -730 | -6.61% | 10,510 | 11,370 | 10,090 | 7,151,056 |
| 2026-07-29 | 11,050 | -2,550 | -18.75% | 14,040 | 14,650 | 10,110 | 15,957,014 |
| 2026-07-28 | 13,600 | -380 | -2.72% | 13,070 | 14,400 | 12,890 | 14,181,751 |
| 2026-07-27 | 13,980 | 250 | 1.82% | 14,360 | 15,200 | 13,500 | 15,617,472 |