대신증권우 [003545] KOSPI
20,250 원
전일대비:
▼
150
(-0.74%)
시가
20,300
고가
20,400
저가
20,100
거래량
19,585
거래대금
396 백만
시가총액
4,938 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 20,250 | -150 | -0.74% | 20,300 | 20,400 | 20,100 | 19,585 |
| 2026-08-20 | 20,400 | 350 | 1.75% | 20,100 | 20,400 | 20,050 | 23,884 |
| 2026-08-19 | 20,050 | -400 | -1.96% | 20,200 | 20,300 | 19,990 | 42,702 |
| 2026-08-18 | 20,450 | -500 | -2.39% | 20,950 | 20,950 | 20,400 | 33,061 |
| 2026-08-14 | 20,950 | 500 | 2.44% | 20,450 | 21,000 | 20,350 | 56,266 |
| 2026-08-13 | 20,450 | -50 | -0.24% | 20,600 | 20,900 | 20,300 | 42,152 |
| 2026-08-12 | 20,500 | 450 | 2.24% | 20,500 | 20,700 | 20,400 | 57,830 |
| 2026-08-11 | 20,050 | 50 | 0.25% | 20,000 | 20,300 | 20,000 | 19,137 |
| 2026-08-10 | 20,000 | 40 | 0.20% | 20,050 | 20,100 | 19,850 | 28,294 |
| 2026-08-07 | 19,960 | -90 | -0.45% | 20,050 | 20,150 | 19,860 | 53,639 |
| 2026-08-06 | 20,050 | -150 | -0.74% | 20,200 | 20,350 | 20,000 | 26,559 |
| 2026-08-05 | 20,200 | 340 | 1.71% | 20,000 | 20,250 | 19,980 | 48,549 |
| 2026-08-04 | 19,860 | 220 | 1.12% | 19,660 | 19,870 | 19,550 | 38,245 |
| 2026-08-03 | 19,640 | -20 | -0.10% | 19,640 | 19,760 | 19,430 | 37,051 |
| 2026-07-31 | 19,660 | 670 | 3.53% | 19,400 | 19,720 | 19,130 | 105,106 |
| 2026-07-30 | 18,990 | 380 | 2.04% | 18,500 | 19,230 | 18,350 | 50,954 |
| 2026-07-29 | 18,610 | -370 | -1.95% | 18,990 | 19,180 | 18,250 | 209,122 |
| 2026-07-28 | 18,980 | -760 | -3.85% | 19,680 | 19,690 | 18,910 | 173,826 |
| 2026-07-27 | 19,740 | 50 | 0.25% | 19,690 | 20,000 | 19,620 | 73,725 |
| 2026-07-24 | 19,690 | -130 | -0.66% | 19,530 | 19,870 | 19,530 | 72,573 |