대산F&B [065150] KOSDAQ
중견기업부
1,537 원
전일대비:
▼
32
(-2.04%)
시가
1,569
고가
1,569
저가
1,523
거래량
6,799
거래대금
10 백만
시가총액
245 억
52주 최고
2,895
52주 최저
0
📈 주가 차트 (최근 20일)
대산F&B
065150
120봉
💬 대산F&B 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,537 | -32 | -2.04% | 1,569 | 1,569 | 1,523 | 6,799 |
| 2026-08-20 | 1,569 | 24 | 1.55% | 1,526 | 1,654 | 1,522 | 6,157 |
| 2026-08-19 | 1,545 | -52 | -3.26% | 1,657 | 1,657 | 1,530 | 4,931 |
| 2026-08-18 | 1,597 | -23 | -1.42% | 1,619 | 1,630 | 1,524 | 31,999 |
| 2026-08-14 | 1,620 | -21 | -1.28% | 1,641 | 1,653 | 1,605 | 10,790 |
| 2026-08-13 | 1,641 | -38 | -2.26% | 1,679 | 1,679 | 1,606 | 24,339 |
| 2026-08-12 | 1,679 | 14 | 0.84% | 1,700 | 1,700 | 1,649 | 12,935 |
| 2026-08-11 | 1,665 | 35 | 2.15% | 1,630 | 1,686 | 1,623 | 22,543 |
| 2026-08-10 | 1,630 | 14 | 0.87% | 1,630 | 1,700 | 1,610 | 18,863 |
| 2026-08-07 | 1,616 | 48 | 3.06% | 1,569 | 1,628 | 1,561 | 14,667 |
| 2026-08-06 | 1,568 | 25 | 1.62% | 1,554 | 1,578 | 1,543 | 13,509 |
| 2026-08-05 | 1,543 | 10 | 0.65% | 1,540 | 1,574 | 1,540 | 15,784 |
| 2026-08-04 | 1,533 | -7 | -0.45% | 1,546 | 1,632 | 1,522 | 34,579 |
| 2026-08-03 | 1,540 | -5 | -0.32% | 1,515 | 1,588 | 1,515 | 27,727 |
| 2026-07-31 | 1,545 | 61 | 4.11% | 1,520 | 1,550 | 1,517 | 28,104 |
| 2026-07-30 | 1,484 | -16 | -1.07% | 1,401 | 1,548 | 1,356 | 41,479 |
| 2026-07-29 | 1,500 | -60 | -3.85% | 1,560 | 1,690 | 1,500 | 85,388 |
| 2026-07-28 | 1,560 | -201 | -11.41% | 1,763 | 1,764 | 1,560 | 105,734 |
| 2026-07-27 | 1,761 | -21 | -1.18% | 1,788 | 1,796 | 1,668 | 74,232 |
| 2026-07-24 | 1,782 | -45 | -2.46% | 1,893 | 1,893 | 1,678 | 156,419 |