대보마그네틱 [290670] KOSDAQ
중견기업부
5,000 원
전일대비:
▲
190
(3.95%)
시가
4,800
고가
5,700
저가
4,790
거래량
15,888
거래대금
81 백만
시가총액
393 억
52주 최고
18,870
52주 최저
3,600
📈 주가 차트 (최근 20일)
대보마그네틱
290670
120봉
💬 대보마그네틱 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,000 | 190 | 3.95% | 4,800 | 5,700 | 4,790 | 15,888 |
| 2026-08-21 | 4,810 | -190 | -3.80% | 5,050 | 5,050 | 4,800 | 6,522 |
| 2026-08-20 | 5,000 | -150 | -2.91% | 5,200 | 5,340 | 5,000 | 5,850 |
| 2026-08-19 | 5,150 | -10 | -0.19% | 5,050 | 5,230 | 5,030 | 2,954 |
| 2026-08-18 | 5,160 | -390 | -7.03% | 5,600 | 5,600 | 5,140 | 7,188 |
| 2026-08-14 | 5,550 | -150 | -2.63% | 5,750 | 5,880 | 5,470 | 11,512 |
| 2026-08-13 | 5,700 | 0 | 0.00% | 5,670 | 5,900 | 5,630 | 12,406 |
| 2026-08-12 | 5,700 | -60 | -1.04% | 5,750 | 5,800 | 5,540 | 18,637 |
| 2026-08-11 | 5,760 | 390 | 7.26% | 5,370 | 5,890 | 5,310 | 20,719 |
| 2026-08-10 | 5,370 | 190 | 3.67% | 5,300 | 5,410 | 5,070 | 10,835 |
| 2026-08-07 | 5,180 | 70 | 1.37% | 5,230 | 5,590 | 5,100 | 32,815 |
| 2026-08-06 | 5,110 | -40 | -0.78% | 5,150 | 5,250 | 4,990 | 5,462 |
| 2026-08-05 | 5,150 | 265 | 5.42% | 4,815 | 5,240 | 4,815 | 12,636 |
| 2026-08-04 | 4,885 | 315 | 6.89% | 4,540 | 4,910 | 4,540 | 19,026 |
| 2026-08-03 | 4,570 | 65 | 1.44% | 4,400 | 4,690 | 4,400 | 17,991 |
| 2026-07-31 | 4,505 | 340 | 8.16% | 4,300 | 4,745 | 4,165 | 8,248 |
| 2026-07-30 | 4,165 | 65 | 1.59% | 3,600 | 4,375 | 3,600 | 12,905 |
| 2026-07-29 | 4,100 | -220 | -5.09% | 4,320 | 4,445 | 4,000 | 22,059 |
| 2026-07-28 | 4,320 | -465 | -9.72% | 4,750 | 4,785 | 4,320 | 14,172 |
| 2026-07-27 | 4,785 | -30 | -0.62% | 4,900 | 5,000 | 4,700 | 11,023 |