대원 [007680] KOSDAQ
중견기업부
3,300 원
전일대비:
▲
5
(0.15%)
시가
3,300
고가
3,340
저가
3,255
거래량
9,048
거래대금
30 백만
시가총액
436 억
52주 최고
6,110
52주 최저
3,125
📈 주가 차트 (최근 20일)
대원
007680
120봉
💬 대원 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,300 | 5 | 0.15% | 3,300 | 3,340 | 3,255 | 9,048 |
| 2026-08-21 | 3,295 | -165 | -4.77% | 3,555 | 3,555 | 3,295 | 21,913 |
| 2026-08-20 | 3,460 | -165 | -4.55% | 3,625 | 3,725 | 3,420 | 70,579 |
| 2026-08-19 | 3,625 | 115 | 3.28% | 3,500 | 3,650 | 3,465 | 10,281 |
| 2026-08-18 | 3,510 | 35 | 1.01% | 3,475 | 3,690 | 3,470 | 29,666 |
| 2026-08-14 | 3,475 | 5 | 0.14% | 3,500 | 3,695 | 3,470 | 13,779 |
| 2026-08-13 | 3,470 | -65 | -1.84% | 3,575 | 3,630 | 3,465 | 6,923 |
| 2026-08-12 | 3,535 | 75 | 2.17% | 3,465 | 3,635 | 3,465 | 7,979 |
| 2026-08-11 | 3,460 | 35 | 1.02% | 3,425 | 3,655 | 3,425 | 21,448 |
| 2026-08-10 | 3,425 | 25 | 0.74% | 3,400 | 3,500 | 3,400 | 8,519 |
| 2026-08-07 | 3,400 | 25 | 0.74% | 3,375 | 3,475 | 3,375 | 7,715 |
| 2026-08-06 | 3,375 | -85 | -2.46% | 3,485 | 3,590 | 3,330 | 18,784 |
| 2026-08-05 | 3,460 | 55 | 1.62% | 3,410 | 3,595 | 3,410 | 14,778 |
| 2026-08-04 | 3,405 | 60 | 1.79% | 3,360 | 3,415 | 3,345 | 7,509 |
| 2026-08-03 | 3,345 | 35 | 1.06% | 3,315 | 3,410 | 3,315 | 8,969 |
| 2026-07-31 | 3,310 | 35 | 1.07% | 3,330 | 3,445 | 3,275 | 17,729 |
| 2026-07-30 | 3,275 | -135 | -3.96% | 3,450 | 3,450 | 3,215 | 39,791 |
| 2026-07-29 | 3,410 | 90 | 2.71% | 3,295 | 3,430 | 3,125 | 51,487 |
| 2026-07-28 | 3,320 | 0 | 0.00% | 3,320 | 3,620 | 3,165 | 59,462 |
| 2026-07-27 | 3,320 | -45 | -1.34% | 3,375 | 3,380 | 3,260 | 29,910 |