대동 [000490] KOSPI
7,550 원
전일대비:
▼
200
(-2.58%)
시가
7,680
고가
7,680
저가
7,370
거래량
262,016
거래대금
1,963 백만
시가총액
2,176 억
52주 최고
13,640
52주 최저
5,470
📈 주가 차트 (최근 20일)
대동
000490
120봉
💬 대동 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 7,550 | -200 | -2.58% | 7,680 | 7,680 | 7,370 | 262,016 |
| 2026-08-20 | 7,750 | -60 | -0.77% | 7,820 | 7,880 | 7,620 | 374,744 |
| 2026-08-19 | 7,810 | -240 | -2.98% | 7,810 | 7,970 | 7,660 | 370,705 |
| 2026-08-18 | 8,050 | -250 | -3.01% | 8,300 | 8,430 | 7,820 | 554,063 |
| 2026-08-14 | 8,300 | -180 | -2.12% | 8,430 | 8,730 | 8,200 | 1,180,799 |
| 2026-08-13 | 8,480 | 730 | 9.42% | 7,770 | 9,660 | 7,590 | 8,189,582 |
| 2026-08-12 | 7,750 | -50 | -0.64% | 7,810 | 7,850 | 7,680 | 309,567 |
| 2026-08-11 | 7,800 | 0 | 0.00% | 7,700 | 8,450 | 7,660 | 2,992,186 |
| 2026-08-10 | 7,800 | 1,070 | 15.90% | 6,730 | 8,740 | 6,660 | 4,393,094 |
| 2026-08-07 | 6,730 | -60 | -0.88% | 6,840 | 6,840 | 6,610 | 88,708 |
| 2026-08-06 | 6,790 | 0 | 0.00% | 6,790 | 6,890 | 6,660 | 73,423 |
| 2026-08-05 | 6,790 | 170 | 2.57% | 6,660 | 6,830 | 6,660 | 70,449 |
| 2026-08-04 | 6,620 | 140 | 2.16% | 6,480 | 6,690 | 6,480 | 71,015 |
| 2026-08-03 | 6,480 | 120 | 1.89% | 6,340 | 6,600 | 6,280 | 76,710 |
| 2026-07-31 | 6,360 | 470 | 7.98% | 5,960 | 6,390 | 5,960 | 98,820 |
| 2026-07-30 | 5,890 | 0 | 0.00% | 5,470 | 6,080 | 5,470 | 142,050 |
| 2026-07-29 | 5,890 | -350 | -5.61% | 6,240 | 6,430 | 5,700 | 213,691 |
| 2026-07-28 | 6,240 | -560 | -8.24% | 6,520 | 7,330 | 6,030 | 409,794 |
| 2026-07-27 | 6,800 | 20 | 0.29% | 6,780 | 6,990 | 6,710 | 57,077 |
| 2026-07-24 | 6,780 | -130 | -1.88% | 6,900 | 6,980 | 6,700 | 69,012 |