대원화성 [024890] KOSPI
1,502 원
전일대비:
▲
93
(6.60%)
시가
1,430
고가
1,698
저가
1,387
거래량
289,429
거래대금
452 백만
시가총액
124 억
52주 최고
4,600
52주 최저
0
📈 주가 차트 (최근 20일)
대원화성
024890
120봉
💬 대원화성 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,502 | 93 | 6.60% | 1,430 | 1,698 | 1,387 | 289,429 |
| 2026-10-13 | 1,409 | -35 | -2.42% | 1,444 | 1,498 | 1,385 | 27,064 |
| 2026-10-12 | 1,444 | -81 | -5.31% | 1,525 | 1,562 | 1,439 | 35,751 |
| 2026-10-08 | 1,525 | 157 | 11.48% | 1,372 | 1,619 | 1,360 | 166,438 |
| 2026-10-07 | 1,368 | -10 | -0.73% | 1,378 | 1,386 | 1,347 | 22,220 |
| 2026-10-06 | 1,378 | -50 | -3.50% | 1,428 | 1,436 | 1,350 | 59,405 |
| 2026-10-02 | 1,428 | -162 | -10.19% | 1,597 | 1,748 | 1,400 | 81,067 |
| 2026-10-01 | 1,590 | -65 | -3.93% | 1,737 | 1,737 | 1,498 | 73,776 |
| 2026-09-30 | 1,655 | -77 | -4.45% | 1,818 | 1,818 | 1,600 | 109,552 |
| 2026-09-29 | 1,732 | 4 | 0.23% | 1,814 | 1,819 | 1,715 | 33,722 |
| 2026-09-28 | 1,728 | 23 | 1.35% | 1,708 | 1,750 | 1,708 | 37,642 |
| 2026-09-23 | 1,705 | -2 | -0.12% | 1,709 | 1,709 | 1,681 | 43,367 |
| 2026-09-22 | 1,707 | 21 | 1.25% | 1,696 | 1,709 | 1,658 | 47,023 |
| 2026-09-21 | 1,686 | -16 | -0.94% | 1,702 | 1,728 | 1,673 | 23,309 |
| 2026-09-18 | 1,702 | 32 | 1.92% | 1,689 | 1,765 | 1,657 | 18,283 |
| 2026-09-17 | 1,670 | -18 | -1.07% | 1,699 | 1,699 | 1,631 | 8,659 |
| 2026-09-16 | 1,688 | 23 | 1.38% | 1,639 | 1,699 | 1,576 | 13,278 |
| 2026-09-15 | 1,665 | -8 | -0.48% | 1,673 | 1,684 | 1,650 | 16,944 |
| 2026-09-14 | 1,673 | -54 | -3.13% | 1,731 | 1,760 | 1,670 | 75,096 |
| 2026-09-11 | 1,727 | 21 | 1.23% | 1,718 | 1,750 | 1,700 | 81,437 |