대신증권2우B [003547] KOSPI
18,360 원
전일대비:
▼
190
(-1.02%)
시가
18,830
고가
18,830
저가
18,250
거래량
13,003
거래대금
239 백만
시가총액
1,728 억
52주 최고
29,750
52주 최저
17,620
📈 주가 차트 (최근 20일)
대신증권2우B
003547
120봉
💬 대신증권2우B 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 18,360 | -190 | -1.02% | 18,830 | 18,830 | 18,250 | 13,003 |
| 2026-10-13 | 18,550 | -40 | -0.22% | 18,310 | 18,590 | 18,120 | 10,082 |
| 2026-10-12 | 18,590 | -300 | -1.59% | 19,000 | 19,210 | 18,020 | 31,424 |
| 2026-10-08 | 18,890 | -290 | -1.51% | 19,060 | 19,340 | 18,860 | 18,803 |
| 2026-10-07 | 19,180 | -70 | -0.36% | 19,250 | 19,250 | 19,130 | 5,754 |
| 2026-10-06 | 19,250 | 30 | 0.16% | 19,130 | 19,310 | 19,130 | 5,359 |
| 2026-10-02 | 19,220 | 20 | 0.10% | 19,340 | 19,340 | 19,170 | 1,363 |
| 2026-10-01 | 19,200 | -40 | -0.21% | 19,370 | 19,370 | 19,130 | 8,038 |
| 2026-09-30 | 19,240 | -100 | -0.52% | 19,590 | 19,600 | 19,240 | 16,028 |
| 2026-09-29 | 19,340 | -10 | -0.05% | 19,570 | 19,730 | 19,310 | 9,616 |
| 2026-09-28 | 19,350 | -10 | -0.05% | 19,460 | 19,480 | 19,280 | 25,702 |
| 2026-09-23 | 19,360 | -150 | -0.77% | 19,620 | 19,620 | 19,340 | 21,666 |
| 2026-09-22 | 19,510 | -20 | -0.10% | 19,640 | 19,770 | 19,500 | 4,302 |
| 2026-09-21 | 19,530 | 100 | 0.51% | 19,480 | 19,550 | 19,360 | 11,696 |
| 2026-09-18 | 19,430 | -100 | -0.51% | 19,690 | 19,690 | 19,420 | 11,973 |
| 2026-09-17 | 19,530 | -20 | -0.10% | 19,680 | 19,680 | 19,470 | 5,185 |
| 2026-09-16 | 19,550 | 0 | 0.00% | 19,700 | 19,700 | 19,450 | 6,686 |
| 2026-09-15 | 19,550 | -130 | -0.66% | 19,600 | 19,840 | 19,510 | 5,522 |
| 2026-09-14 | 19,680 | -20 | -0.10% | 19,750 | 19,750 | 19,560 | 6,303 |
| 2026-09-11 | 19,700 | 10 | 0.05% | 19,630 | 19,720 | 19,510 | 13,455 |