대성미생물 [036480] KOSDAQ
중견기업부
6,170 원
전일대비:
▼
10
(-0.16%)
시가
6,180
고가
6,300
저가
6,130
거래량
1,254
거래대금
8 백만
시가총액
234 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,170 | -10 | -0.16% | 6,180 | 6,300 | 6,130 | 1,254 |
| 2026-08-20 | 6,180 | 100 | 1.64% | 6,280 | 6,280 | 6,080 | 5,653 |
| 2026-08-19 | 6,080 | -150 | -2.41% | 6,140 | 6,220 | 6,060 | 5,132 |
| 2026-08-18 | 6,230 | 20 | 0.32% | 6,210 | 6,310 | 6,110 | 5,475 |
| 2026-08-14 | 6,210 | -140 | -2.20% | 6,350 | 6,370 | 6,130 | 6,923 |
| 2026-08-13 | 6,350 | 30 | 0.47% | 6,320 | 6,400 | 6,200 | 9,955 |
| 2026-08-12 | 6,320 | -30 | -0.47% | 6,350 | 6,490 | 6,290 | 7,756 |
| 2026-08-11 | 6,350 | 10 | 0.16% | 6,480 | 6,480 | 6,290 | 3,317 |
| 2026-08-10 | 6,340 | 110 | 1.77% | 6,470 | 6,480 | 6,280 | 7,060 |
| 2026-08-07 | 6,230 | -50 | -0.80% | 6,300 | 6,490 | 6,110 | 3,585 |
| 2026-08-06 | 6,280 | 50 | 0.80% | 6,430 | 6,430 | 6,150 | 10,501 |
| 2026-08-05 | 6,230 | 10 | 0.16% | 6,220 | 6,400 | 6,160 | 6,017 |
| 2026-08-04 | 6,220 | 300 | 5.07% | 5,880 | 6,440 | 5,880 | 10,424 |
| 2026-08-03 | 5,920 | -180 | -2.95% | 6,050 | 6,280 | 5,920 | 5,529 |
| 2026-07-31 | 6,100 | -10 | -0.16% | 6,510 | 6,510 | 5,990 | 20,090 |
| 2026-07-30 | 6,110 | 130 | 2.17% | 5,980 | 6,500 | 5,710 | 2,409 |
| 2026-07-29 | 5,980 | -240 | -3.86% | 6,220 | 6,550 | 5,740 | 21,698 |
| 2026-07-28 | 6,220 | -300 | -4.60% | 6,720 | 6,750 | 6,220 | 7,800 |
| 2026-07-27 | 6,520 | 50 | 0.77% | 6,550 | 6,550 | 6,460 | 11,202 |
| 2026-07-24 | 6,470 | -40 | -0.61% | 6,510 | 6,510 | 6,410 | 2,694 |