대림통상 [006570] KOSPI
1,787 원
전일대비:
▼
29
(-1.60%)
시가
1,823
고가
1,823
저가
1,716
거래량
4,605
거래대금
8 백만
시가총액
272 억
52주 최고
3,100
52주 최저
1,612
📈 주가 차트 (최근 20일)
대림통상
006570
120봉
💬 대림통상 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,787 | -29 | -1.60% | 1,823 | 1,823 | 1,716 | 4,605 |
| 2026-10-20 | 1,816 | 1 | 0.06% | 1,827 | 1,827 | 1,780 | 5,947 |
| 2026-10-19 | 1,815 | -32 | -1.73% | 1,846 | 1,846 | 1,793 | 6,121 |
| 2026-10-16 | 1,847 | 57 | 3.18% | 1,802 | 1,898 | 1,798 | 47,578 |
| 2026-10-15 | 1,790 | -31 | -1.70% | 1,810 | 1,847 | 1,745 | 8,937 |
| 2026-10-14 | 1,821 | -11 | -0.60% | 1,810 | 1,866 | 1,810 | 17,839 |
| 2026-10-13 | 1,832 | -85 | -4.43% | 1,927 | 1,927 | 1,821 | 28,359 |
| 2026-10-12 | 1,917 | -33 | -1.69% | 1,900 | 1,918 | 1,831 | 2,764 |
| 2026-10-08 | 1,950 | 113 | 6.15% | 1,895 | 1,950 | 1,804 | 34,248 |
| 2026-10-07 | 1,837 | -17 | -0.92% | 1,868 | 1,868 | 1,834 | 7,205 |
| 2026-10-06 | 1,854 | -77 | -3.99% | 1,924 | 1,924 | 1,847 | 24,735 |
| 2026-10-02 | 1,931 | 2 | 0.10% | 1,908 | 1,933 | 1,825 | 28,608 |
| 2026-10-01 | 1,929 | 59 | 3.16% | 1,870 | 1,948 | 1,817 | 43,537 |
| 2026-09-30 | 1,870 | -58 | -3.01% | 1,904 | 1,929 | 1,870 | 3,542 |
| 2026-09-29 | 1,928 | 6 | 0.31% | 1,934 | 1,934 | 1,880 | 2,439 |
| 2026-09-28 | 1,922 | 0 | 0.00% | 1,894 | 1,922 | 1,890 | 5,487 |
| 2026-09-23 | 1,922 | -17 | -0.88% | 1,908 | 1,939 | 1,905 | 5,427 |
| 2026-09-22 | 1,939 | 32 | 1.68% | 1,930 | 1,946 | 1,902 | 14,802 |
| 2026-09-21 | 1,907 | -36 | -1.85% | 1,987 | 1,988 | 1,907 | 14,608 |
| 2026-09-18 | 1,943 | 1 | 0.05% | 1,954 | 1,954 | 1,890 | 11,738 |