대원화성 [024890] KOSPI
1,664 원
전일대비:
▲
15
(0.91%)
시가
1,649
고가
1,682
저가
1,649
거래량
35,629
거래대금
59 백만
시가총액
137 억
52주 최고
4,600
52주 최저
0
📈 주가 차트 (최근 20일)
대원화성
024890
120봉
💬 대원화성 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,664 | 15 | 0.91% | 1,649 | 1,682 | 1,649 | 35,629 |
| 2026-10-20 | 1,649 | 13 | 0.79% | 1,643 | 1,664 | 1,597 | 59,440 |
| 2026-10-19 | 1,636 | 69 | 4.40% | 1,567 | 1,639 | 1,541 | 44,190 |
| 2026-10-16 | 1,567 | 62 | 4.12% | 1,505 | 1,595 | 1,477 | 33,965 |
| 2026-10-15 | 1,505 | 3 | 0.20% | 1,537 | 1,537 | 1,422 | 63,151 |
| 2026-10-14 | 1,502 | 93 | 6.60% | 1,430 | 1,698 | 1,387 | 289,429 |
| 2026-10-13 | 1,409 | -35 | -2.42% | 1,444 | 1,498 | 1,385 | 27,064 |
| 2026-10-12 | 1,444 | -81 | -5.31% | 1,525 | 1,562 | 1,439 | 35,751 |
| 2026-10-08 | 1,525 | 157 | 11.48% | 1,372 | 1,619 | 1,360 | 166,438 |
| 2026-10-07 | 1,368 | -10 | -0.73% | 1,378 | 1,386 | 1,347 | 22,220 |
| 2026-10-06 | 1,378 | -50 | -3.50% | 1,428 | 1,436 | 1,350 | 59,405 |
| 2026-10-02 | 1,428 | -162 | -10.19% | 1,597 | 1,748 | 1,400 | 81,067 |
| 2026-10-01 | 1,590 | -65 | -3.93% | 1,737 | 1,737 | 1,498 | 73,776 |
| 2026-09-30 | 1,655 | -77 | -4.45% | 1,818 | 1,818 | 1,600 | 109,552 |
| 2026-09-29 | 1,732 | 4 | 0.23% | 1,814 | 1,819 | 1,715 | 33,722 |
| 2026-09-28 | 1,728 | 23 | 1.35% | 1,708 | 1,750 | 1,708 | 37,642 |
| 2026-09-23 | 1,705 | -2 | -0.12% | 1,709 | 1,709 | 1,681 | 43,367 |
| 2026-09-22 | 1,707 | 21 | 1.25% | 1,696 | 1,709 | 1,658 | 47,023 |
| 2026-09-21 | 1,686 | -16 | -0.94% | 1,702 | 1,728 | 1,673 | 23,309 |
| 2026-09-18 | 1,702 | 32 | 1.92% | 1,689 | 1,765 | 1,657 | 18,283 |