대덕 [008060] KOSPI
15,430 원
전일대비:
▲
240
(1.58%)
시가
15,200
고가
15,600
저가
15,010
거래량
56,346
거래대금
868 백만
시가총액
4,828 억
52주 최고
24,350
52주 최저
7,790
📈 주가 차트 (최근 20일)
대덕
008060
120봉
💬 대덕 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 15,430 | 240 | 1.58% | 15,200 | 15,600 | 15,010 | 56,346 |
| 2026-08-21 | 15,190 | -460 | -2.94% | 15,680 | 15,680 | 14,860 | 66,464 |
| 2026-08-20 | 15,650 | -30 | -0.19% | 15,730 | 15,930 | 15,470 | 40,764 |
| 2026-08-19 | 15,680 | -210 | -1.32% | 15,450 | 16,400 | 15,320 | 114,436 |
| 2026-08-18 | 15,890 | -1,110 | -6.53% | 16,970 | 16,970 | 15,720 | 103,158 |
| 2026-08-14 | 17,000 | 1,140 | 7.19% | 16,020 | 17,000 | 15,760 | 131,169 |
| 2026-08-13 | 15,860 | 110 | 0.70% | 16,000 | 16,310 | 15,690 | 68,430 |
| 2026-08-12 | 15,750 | 410 | 2.67% | 15,410 | 15,920 | 15,150 | 61,624 |
| 2026-08-11 | 15,340 | 150 | 0.99% | 15,000 | 15,450 | 14,970 | 78,755 |
| 2026-08-10 | 15,190 | 480 | 3.26% | 14,720 | 15,350 | 14,720 | 87,515 |
| 2026-08-07 | 14,710 | -40 | -0.27% | 14,710 | 14,860 | 14,440 | 38,357 |
| 2026-08-06 | 14,750 | -250 | -1.67% | 14,850 | 15,090 | 14,480 | 36,433 |
| 2026-08-05 | 15,000 | 1,020 | 7.30% | 14,750 | 15,200 | 14,320 | 91,539 |
| 2026-08-04 | 13,980 | 390 | 2.87% | 13,890 | 14,480 | 13,730 | 138,508 |
| 2026-08-03 | 13,590 | -220 | -1.59% | 13,340 | 14,500 | 13,340 | 83,030 |
| 2026-07-31 | 13,810 | 2,320 | 20.19% | 12,360 | 14,000 | 12,320 | 210,304 |
| 2026-07-30 | 11,490 | -240 | -2.05% | 11,120 | 12,330 | 11,120 | 168,093 |
| 2026-07-29 | 11,730 | -1,070 | -8.36% | 12,950 | 13,130 | 10,910 | 326,290 |
| 2026-07-28 | 12,800 | -1,350 | -9.54% | 13,950 | 13,950 | 12,800 | 75,739 |
| 2026-07-27 | 14,150 | 90 | 0.64% | 14,490 | 14,490 | 13,950 | 59,408 |