대성에너지 [117580] KOSPI
6,680 원
전일대비:
▼
120
(-1.76%)
시가
6,770
고가
6,800
저가
6,610
거래량
70,923
거래대금
473 백만
시가총액
1,837 억
52주 최고
16,150
52주 최저
6,400
📈 주가 차트 (최근 20일)
대성에너지
117580
120봉
💬 대성에너지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,680 | -120 | -1.76% | 6,770 | 6,800 | 6,610 | 70,923 |
| 2026-08-20 | 6,800 | 10 | 0.15% | 6,760 | 6,850 | 6,710 | 37,103 |
| 2026-08-19 | 6,790 | -100 | -1.45% | 6,820 | 6,880 | 6,710 | 57,959 |
| 2026-08-18 | 6,890 | 20 | 0.29% | 6,890 | 7,000 | 6,820 | 94,699 |
| 2026-08-14 | 6,870 | 50 | 0.73% | 6,820 | 6,900 | 6,780 | 41,087 |
| 2026-08-13 | 6,820 | -120 | -1.73% | 6,940 | 6,970 | 6,810 | 71,166 |
| 2026-08-12 | 6,940 | -50 | -0.72% | 6,930 | 6,960 | 6,860 | 43,172 |
| 2026-08-11 | 6,990 | 170 | 2.49% | 6,870 | 7,010 | 6,840 | 68,015 |
| 2026-08-10 | 6,820 | 40 | 0.59% | 6,780 | 6,850 | 6,650 | 57,237 |
| 2026-08-07 | 6,780 | 110 | 1.65% | 6,720 | 6,780 | 6,640 | 32,021 |
| 2026-08-06 | 6,670 | -20 | -0.30% | 6,690 | 6,740 | 6,630 | 54,036 |
| 2026-08-05 | 6,690 | -60 | -0.89% | 6,750 | 6,890 | 6,680 | 68,880 |
| 2026-08-04 | 6,750 | 130 | 1.96% | 6,570 | 6,810 | 6,570 | 46,357 |
| 2026-08-03 | 6,620 | -130 | -1.93% | 6,680 | 6,770 | 6,530 | 70,840 |
| 2026-07-31 | 6,750 | 100 | 1.50% | 6,670 | 6,850 | 6,640 | 121,150 |
| 2026-07-30 | 6,650 | 120 | 1.84% | 6,490 | 6,840 | 6,490 | 58,354 |
| 2026-07-29 | 6,530 | -160 | -2.39% | 6,690 | 6,900 | 6,490 | 148,857 |
| 2026-07-28 | 6,690 | -330 | -4.70% | 6,900 | 6,990 | 6,660 | 156,027 |
| 2026-07-27 | 7,020 | -320 | -4.36% | 7,230 | 7,230 | 6,970 | 115,552 |
| 2026-07-24 | 7,340 | 70 | 0.96% | 7,450 | 7,480 | 7,260 | 182,988 |