대산F&B [065150] KOSDAQ
중견기업부
1,122 원
전일대비:
▲
55
(5.15%)
시가
1,067
고가
1,179
저가
1,067
거래량
29,753
거래대금
33 백만
시가총액
179 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,122 | 55 | 5.15% | 1,067 | 1,179 | 1,067 | 29,753 |
| 2026-10-20 | 1,067 | -52 | -4.65% | 1,120 | 1,134 | 1,066 | 29,403 |
| 2026-10-19 | 1,119 | 9 | 0.81% | 1,099 | 1,130 | 1,099 | 20,331 |
| 2026-10-16 | 1,110 | 17 | 1.56% | 1,093 | 1,146 | 1,063 | 22,866 |
| 2026-10-15 | 1,093 | -92 | -7.76% | 1,175 | 1,175 | 1,088 | 35,034 |
| 2026-10-14 | 1,185 | 15 | 1.28% | 1,178 | 1,215 | 1,154 | 22,033 |
| 2026-10-13 | 1,170 | -46 | -3.78% | 1,215 | 1,216 | 1,160 | 21,550 |
| 2026-10-12 | 1,216 | -50 | -3.95% | 1,260 | 1,260 | 1,200 | 11,978 |
| 2026-10-08 | 1,266 | 5 | 0.40% | 1,261 | 1,280 | 1,232 | 28,138 |
| 2026-10-07 | 1,261 | -3 | -0.24% | 1,276 | 1,286 | 1,240 | 92,094 |
| 2026-10-06 | 1,264 | 103 | 8.87% | 1,150 | 1,500 | 1,150 | 1,102,611 |
| 2026-10-02 | 1,161 | -39 | -3.25% | 1,194 | 1,194 | 1,149 | 20,051 |
| 2026-10-01 | 1,200 | 11 | 0.93% | 1,186 | 1,220 | 1,159 | 21,882 |
| 2026-09-30 | 1,189 | 8 | 0.68% | 1,181 | 1,199 | 1,165 | 7,438 |
| 2026-09-29 | 1,181 | -22 | -1.83% | 1,203 | 1,216 | 1,181 | 30,634 |
| 2026-09-28 | 1,203 | -22 | -1.80% | 1,230 | 1,232 | 1,165 | 43,311 |
| 2026-09-23 | 1,225 | -6 | -0.49% | 1,220 | 1,257 | 1,211 | 20,287 |
| 2026-09-22 | 1,231 | -43 | -3.38% | 1,271 | 1,338 | 1,229 | 25,931 |
| 2026-09-21 | 1,274 | 5 | 0.39% | 1,286 | 1,295 | 1,248 | 32,906 |
| 2026-09-18 | 1,269 | 69 | 5.75% | 1,228 | 1,290 | 1,209 | 33,637 |