대성미생물 [036480] KOSDAQ
중견기업부
5,670 원
전일대비:
▼
50
(-0.87%)
시가
5,720
고가
5,790
저가
5,670
거래량
5,114
거래대금
29 백만
시가총액
215 억
52주 최고
10,960
52주 최저
5,400
📈 주가 차트 (최근 20일)
대성미생물
036480
120봉
💬 대성미생물 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5,670 | -50 | -0.87% | 5,720 | 5,790 | 5,670 | 5,114 |
| 2026-10-20 | 5,720 | -140 | -2.39% | 5,980 | 5,990 | 5,690 | 9,348 |
| 2026-10-19 | 5,860 | 70 | 1.21% | 5,720 | 5,930 | 5,710 | 3,650 |
| 2026-10-16 | 5,790 | 30 | 0.52% | 5,890 | 5,890 | 5,690 | 2,282 |
| 2026-10-15 | 5,760 | -100 | -1.71% | 5,770 | 5,970 | 5,650 | 4,360 |
| 2026-10-14 | 5,860 | -10 | -0.17% | 6,110 | 6,130 | 5,820 | 2,597 |
| 2026-10-13 | 5,870 | -120 | -2.00% | 5,980 | 5,990 | 5,800 | 9,068 |
| 2026-10-12 | 5,990 | -10 | -0.17% | 6,120 | 6,130 | 5,900 | 3,526 |
| 2026-10-08 | 6,000 | -30 | -0.50% | 6,050 | 6,150 | 5,960 | 3,088 |
| 2026-10-07 | 6,030 | 70 | 1.17% | 5,900 | 6,090 | 5,880 | 4,060 |
| 2026-10-06 | 5,960 | -100 | -1.65% | 6,020 | 6,090 | 5,960 | 9,780 |
| 2026-10-02 | 6,060 | 120 | 2.02% | 6,060 | 6,060 | 5,920 | 3,210 |
| 2026-10-01 | 5,940 | 0 | 0.00% | 5,940 | 5,970 | 5,870 | 2,979 |
| 2026-09-30 | 5,940 | -30 | -0.50% | 6,090 | 6,090 | 5,780 | 5,591 |
| 2026-09-29 | 5,970 | -80 | -1.32% | 6,190 | 6,190 | 5,790 | 11,294 |
| 2026-09-28 | 6,050 | 10 | 0.17% | 6,170 | 6,170 | 6,000 | 3,919 |
| 2026-09-23 | 6,040 | -70 | -1.15% | 6,170 | 6,200 | 6,010 | 2,781 |
| 2026-09-22 | 6,110 | -40 | -0.65% | 6,080 | 6,330 | 6,080 | 3,494 |
| 2026-09-21 | 6,150 | 0 | 0.00% | 6,110 | 6,150 | 6,040 | 4,563 |
| 2026-09-18 | 6,150 | 10 | 0.16% | 6,210 | 6,210 | 6,090 | 3,590 |