대원강업 [000430] KOSPI
3,995 원
전일대비:
▼
210
(-4.99%)
시가
4,130
고가
4,130
저가
3,940
거래량
79,243
거래대금
316 백만
시가총액
2,477 억
52주 최고
6,200
52주 최저
3,140
📈 주가 차트 (최근 20일)
대원강업
000430
120봉
💬 대원강업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3,995 | -210 | -4.99% | 4,130 | 4,130 | 3,940 | 79,243 |
| 2026-10-14 | 4,205 | -25 | -0.59% | 4,060 | 4,265 | 4,060 | 33,073 |
| 2026-10-13 | 4,230 | -35 | -0.82% | 4,235 | 4,235 | 4,065 | 87,169 |
| 2026-10-12 | 4,265 | -140 | -3.18% | 4,405 | 4,440 | 4,200 | 75,611 |
| 2026-10-08 | 4,405 | -35 | -0.79% | 4,520 | 4,520 | 4,350 | 53,279 |
| 2026-10-07 | 4,440 | 40 | 0.91% | 4,400 | 4,545 | 4,340 | 60,173 |
| 2026-10-06 | 4,400 | -85 | -1.90% | 4,535 | 4,570 | 4,395 | 59,773 |
| 2026-10-02 | 4,485 | -175 | -3.76% | 4,660 | 4,660 | 4,480 | 109,172 |
| 2026-10-01 | 4,660 | 90 | 1.97% | 4,540 | 4,685 | 4,370 | 80,287 |
| 2026-09-30 | 4,570 | -10 | -0.22% | 4,580 | 4,700 | 4,560 | 51,186 |
| 2026-09-29 | 4,580 | -185 | -3.88% | 4,750 | 4,795 | 4,550 | 87,486 |
| 2026-09-28 | 4,765 | -85 | -1.75% | 4,900 | 4,930 | 4,705 | 102,343 |
| 2026-09-23 | 4,850 | -170 | -3.39% | 5,060 | 5,060 | 4,835 | 73,399 |
| 2026-09-22 | 5,020 | -20 | -0.40% | 5,090 | 5,090 | 4,980 | 104,021 |
| 2026-09-21 | 5,040 | 195 | 4.02% | 4,900 | 5,080 | 4,810 | 184,595 |
| 2026-09-18 | 4,845 | -80 | -1.62% | 4,920 | 4,965 | 4,800 | 96,088 |
| 2026-09-17 | 4,925 | 175 | 3.68% | 4,750 | 4,940 | 4,695 | 113,171 |
| 2026-09-16 | 4,750 | -95 | -1.96% | 4,800 | 4,935 | 4,650 | 123,837 |
| 2026-09-15 | 4,845 | -30 | -0.62% | 4,845 | 4,930 | 4,745 | 128,596 |
| 2026-09-14 | 4,875 | 50 | 1.04% | 4,820 | 4,970 | 4,780 | 210,162 |