대동 [000490] KOSPI
6,790 원
전일대비:
▼
340
(-4.77%)
시가
7,000
고가
7,070
저가
6,500
거래량
155,652
거래대금
1,058 백만
시가총액
1,957 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 6,790 | -340 | -4.77% | 7,000 | 7,070 | 6,500 | 155,652 |
| 2026-10-14 | 7,130 | 20 | 0.28% | 7,140 | 7,300 | 7,100 | 65,390 |
| 2026-10-13 | 7,110 | -30 | -0.42% | 6,950 | 7,150 | 6,870 | 127,768 |
| 2026-10-12 | 7,140 | -260 | -3.51% | 7,390 | 7,430 | 7,120 | 90,326 |
| 2026-10-08 | 7,400 | -80 | -1.07% | 7,480 | 7,550 | 7,380 | 71,377 |
| 2026-10-07 | 7,480 | -210 | -2.73% | 7,700 | 7,700 | 7,480 | 105,082 |
| 2026-10-06 | 7,690 | 40 | 0.52% | 7,650 | 7,720 | 7,630 | 78,193 |
| 2026-10-02 | 7,650 | 100 | 1.32% | 7,550 | 7,670 | 7,550 | 69,086 |
| 2026-10-01 | 7,550 | 110 | 1.48% | 7,450 | 7,600 | 7,440 | 69,539 |
| 2026-09-30 | 7,440 | -120 | -1.59% | 7,630 | 7,690 | 7,440 | 88,749 |
| 2026-09-29 | 7,560 | -130 | -1.69% | 7,620 | 7,670 | 7,450 | 67,493 |
| 2026-09-28 | 7,690 | 150 | 1.99% | 7,510 | 7,790 | 7,460 | 73,674 |
| 2026-09-23 | 7,540 | -130 | -1.69% | 7,670 | 7,750 | 7,500 | 110,307 |
| 2026-09-22 | 7,670 | -40 | -0.52% | 7,740 | 7,840 | 7,650 | 106,580 |
| 2026-09-21 | 7,710 | -110 | -1.41% | 7,880 | 7,880 | 7,700 | 92,853 |
| 2026-09-18 | 7,820 | -30 | -0.38% | 7,900 | 7,940 | 7,795 | 116,297 |
| 2026-09-17 | 7,850 | -20 | -0.25% | 7,880 | 7,930 | 7,690 | 178,932 |
| 2026-09-16 | 7,870 | -60 | -0.76% | 7,940 | 7,940 | 7,840 | 86,063 |
| 2026-09-15 | 7,930 | -30 | -0.38% | 7,870 | 8,050 | 7,870 | 96,029 |
| 2026-09-14 | 7,960 | -150 | -1.85% | 7,970 | 8,050 | 7,850 | 110,231 |