대륙제관 [004780] KOSDAQ
우량기업부
4,100 원
전일대비:
▲
90
(2.24%)
시가
4,035
고가
4,100
저가
4,005
거래량
28,411
거래대금
116 백만
시가총액
652 억
52주 최고
4,250
52주 최저
3,400
📈 주가 차트 (최근 20일)
대륙제관
004780
120봉
💬 대륙제관 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,100 | 90 | 2.24% | 4,035 | 4,100 | 4,005 | 28,411 |
| 2026-08-21 | 4,010 | -15 | -0.37% | 4,060 | 4,060 | 3,955 | 26,396 |
| 2026-08-20 | 4,025 | 25 | 0.63% | 3,970 | 4,025 | 3,970 | 37,253 |
| 2026-08-19 | 4,000 | -50 | -1.23% | 4,050 | 4,050 | 3,985 | 19,224 |
| 2026-08-18 | 4,050 | -35 | -0.86% | 4,100 | 4,105 | 4,035 | 41,106 |
| 2026-08-14 | 4,085 | 85 | 2.13% | 4,000 | 4,085 | 3,960 | 30,672 |
| 2026-08-13 | 4,000 | -55 | -1.36% | 4,110 | 4,110 | 3,970 | 81,611 |
| 2026-08-12 | 4,055 | -40 | -0.98% | 4,160 | 4,160 | 4,055 | 24,029 |
| 2026-08-11 | 4,095 | 10 | 0.24% | 4,085 | 4,145 | 4,075 | 38,767 |
| 2026-08-10 | 4,085 | 30 | 0.74% | 4,035 | 4,120 | 4,035 | 35,411 |
| 2026-08-07 | 4,055 | 45 | 1.12% | 4,015 | 4,100 | 4,015 | 10,969 |
| 2026-08-06 | 4,010 | 10 | 0.25% | 3,990 | 4,040 | 3,985 | 18,009 |
| 2026-08-05 | 4,000 | -95 | -2.32% | 4,095 | 4,130 | 3,985 | 57,849 |
| 2026-08-04 | 4,095 | 65 | 1.61% | 4,065 | 4,115 | 3,955 | 35,448 |
| 2026-08-03 | 4,030 | -60 | -1.47% | 4,170 | 4,170 | 4,020 | 64,324 |
| 2026-07-31 | 4,090 | 15 | 0.37% | 4,155 | 4,195 | 4,020 | 75,180 |
| 2026-07-30 | 4,075 | -15 | -0.37% | 4,120 | 4,195 | 4,045 | 73,406 |
| 2026-07-29 | 4,090 | -35 | -0.85% | 4,160 | 4,210 | 4,060 | 129,956 |
| 2026-07-28 | 4,125 | -75 | -1.79% | 4,230 | 4,250 | 4,095 | 87,131 |
| 2026-07-27 | 4,200 | 165 | 4.09% | 4,035 | 4,220 | 4,035 | 99,477 |