대한광통신 [010170] KOSDAQ
중견기업부
13,150 원
전일대비:
▲
1,030
(8.50%)
시가
12,130
고가
13,190
저가
12,130
거래량
6,245,549
거래대금
80,171 백만
시가총액
20,446 억
52주 최고
31,500
52주 최저
1,095
📈 주가 차트 (최근 20일)
대한광통신
010170
120봉
💬 대한광통신 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 13,150 | 1,030 | 8.50% | 12,130 | 13,190 | 12,130 | 6,245,549 |
| 2026-08-21 | 12,120 | -530 | -4.19% | 12,400 | 12,450 | 12,060 | 2,640,397 |
| 2026-08-20 | 12,650 | -50 | -0.39% | 12,890 | 13,190 | 12,400 | 3,318,771 |
| 2026-08-19 | 12,700 | -190 | -1.47% | 12,060 | 13,260 | 11,800 | 4,187,691 |
| 2026-08-18 | 12,890 | -480 | -3.59% | 13,770 | 13,800 | 12,600 | 5,888,874 |
| 2026-08-14 | 13,370 | 130 | 0.98% | 13,300 | 13,480 | 12,450 | 6,497,690 |
| 2026-08-13 | 13,240 | -270 | -2.00% | 14,100 | 14,200 | 13,020 | 8,638,381 |
| 2026-08-12 | 13,510 | 60 | 0.45% | 13,600 | 13,800 | 12,910 | 10,985,928 |
| 2026-08-11 | 13,450 | -590 | -4.20% | 13,020 | 13,950 | 12,550 | 15,683,165 |
| 2026-08-10 | 14,040 | 2,580 | 22.51% | 11,750 | 14,220 | 11,750 | 44,098,334 |
| 2026-08-07 | 11,460 | 390 | 3.52% | 11,170 | 12,030 | 11,070 | 18,280,864 |
| 2026-08-06 | 11,070 | -1,000 | -8.29% | 11,780 | 11,970 | 10,800 | 11,193,755 |
| 2026-08-05 | 12,070 | 1,890 | 18.57% | 12,040 | 12,760 | 11,030 | 40,407,421 |
| 2026-08-04 | 10,180 | 930 | 10.05% | 9,700 | 10,580 | 9,550 | 11,494,180 |
| 2026-08-03 | 9,250 | 720 | 8.44% | 8,510 | 9,850 | 8,030 | 14,440,372 |
| 2026-07-31 | 8,530 | 1,370 | 19.13% | 8,200 | 8,640 | 7,710 | 9,677,161 |
| 2026-07-30 | 7,160 | -290 | -3.89% | 7,400 | 7,680 | 6,990 | 5,966,765 |
| 2026-07-29 | 7,450 | -1,000 | -11.83% | 8,500 | 8,580 | 6,910 | 10,146,918 |
| 2026-07-28 | 8,450 | -1,290 | -13.24% | 9,100 | 9,320 | 8,320 | 4,750,672 |
| 2026-07-27 | 9,740 | -180 | -1.81% | 10,190 | 10,290 | 9,580 | 3,142,605 |