대신증권우 [003545] KOSPI
19,130 원
전일대비:
▼
250
(-1.29%)
시가
19,030
고가
19,470
저가
19,020
거래량
40,752
거래대금
783 백만
시가총액
4,510 억
52주 최고
30,550
52주 최저
18,250
📈 주가 차트 (최근 20일)
대신증권우
003545
120봉
💬 대신증권우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 19,130 | -250 | -1.29% | 19,030 | 19,470 | 19,020 | 40,752 |
| 2026-10-13 | 19,380 | 10 | 0.05% | 19,340 | 19,410 | 19,000 | 62,778 |
| 2026-10-12 | 19,370 | -430 | -2.17% | 19,750 | 19,750 | 19,340 | 41,545 |
| 2026-10-08 | 19,800 | -110 | -0.55% | 20,050 | 20,050 | 19,760 | 45,337 |
| 2026-10-07 | 19,910 | -60 | -0.30% | 20,150 | 20,150 | 19,850 | 34,399 |
| 2026-10-06 | 19,970 | -130 | -0.65% | 20,250 | 20,250 | 19,950 | 30,384 |
| 2026-10-02 | 20,100 | 120 | 0.60% | 20,100 | 20,100 | 19,930 | 24,771 |
| 2026-10-01 | 19,980 | 0 | 0.00% | 20,050 | 20,100 | 19,950 | 25,643 |
| 2026-09-30 | 19,980 | -120 | -0.60% | 20,300 | 20,300 | 19,980 | 51,427 |
| 2026-09-29 | 20,100 | -100 | -0.50% | 20,300 | 20,350 | 20,050 | 26,589 |
| 2026-09-28 | 20,200 | 0 | 0.00% | 20,300 | 20,350 | 20,100 | 26,346 |
| 2026-09-23 | 20,200 | -200 | -0.98% | 20,450 | 20,500 | 20,175 | 22,535 |
| 2026-09-22 | 20,400 | 200 | 0.99% | 20,300 | 20,450 | 20,250 | 15,635 |
| 2026-09-21 | 20,200 | 290 | 1.46% | 19,950 | 20,250 | 19,950 | 19,544 |
| 2026-09-18 | 19,910 | -340 | -1.68% | 20,350 | 20,400 | 19,910 | 123,519 |
| 2026-09-17 | 20,250 | -100 | -0.49% | 20,350 | 20,350 | 20,200 | 29,348 |
| 2026-09-16 | 20,350 | 100 | 0.49% | 20,300 | 20,400 | 20,200 | 63,342 |
| 2026-09-15 | 20,250 | -250 | -1.22% | 20,500 | 20,600 | 20,250 | 33,500 |
| 2026-09-14 | 20,500 | -50 | -0.24% | 20,550 | 20,600 | 20,300 | 40,463 |
| 2026-09-11 | 20,550 | 0 | 0.00% | 20,500 | 20,700 | 20,450 | 31,768 |