대원미디어 [048910] KOSDAQ
우량기업부
5,520 원
전일대비:
▲
70
(1.28%)
시가
5,460
고가
5,600
저가
5,360
거래량
17,606
거래대금
97 백만
시가총액
694 억
52주 최고
10,400
52주 최저
3,800
📈 주가 차트 (최근 20일)
대원미디어
048910
120봉
💬 대원미디어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,520 | 70 | 1.28% | 5,460 | 5,600 | 5,360 | 17,606 |
| 2026-08-21 | 5,450 | -10 | -0.18% | 5,400 | 5,450 | 5,290 | 32,318 |
| 2026-08-20 | 5,460 | -10 | -0.18% | 5,490 | 5,530 | 5,390 | 26,000 |
| 2026-08-19 | 5,470 | -110 | -1.97% | 5,510 | 5,530 | 5,150 | 23,101 |
| 2026-08-18 | 5,580 | 10 | 0.18% | 5,600 | 5,770 | 5,450 | 77,079 |
| 2026-08-14 | 5,570 | 510 | 10.08% | 5,090 | 5,630 | 5,010 | 167,128 |
| 2026-08-13 | 5,060 | -20 | -0.39% | 5,080 | 5,100 | 4,980 | 17,456 |
| 2026-08-12 | 5,080 | 30 | 0.59% | 5,080 | 5,090 | 4,980 | 15,688 |
| 2026-08-11 | 5,050 | 65 | 1.30% | 4,985 | 5,090 | 4,895 | 23,907 |
| 2026-08-10 | 4,985 | 105 | 2.15% | 4,945 | 4,995 | 4,825 | 29,282 |
| 2026-08-07 | 4,880 | 110 | 2.31% | 4,780 | 4,930 | 4,760 | 28,744 |
| 2026-08-06 | 4,770 | 75 | 1.60% | 4,695 | 4,820 | 4,600 | 35,802 |
| 2026-08-05 | 4,695 | 120 | 2.62% | 4,605 | 4,750 | 4,605 | 23,692 |
| 2026-08-04 | 4,575 | 220 | 5.05% | 4,360 | 4,580 | 4,355 | 17,202 |
| 2026-08-03 | 4,355 | 15 | 0.35% | 4,340 | 4,425 | 4,295 | 15,967 |
| 2026-07-31 | 4,340 | 150 | 3.58% | 4,200 | 4,385 | 4,200 | 14,605 |
| 2026-07-30 | 4,190 | 25 | 0.60% | 3,800 | 4,310 | 3,800 | 34,025 |
| 2026-07-29 | 4,165 | -235 | -5.34% | 4,370 | 4,535 | 3,940 | 98,386 |
| 2026-07-28 | 4,400 | -220 | -4.76% | 4,585 | 4,665 | 4,310 | 31,675 |
| 2026-07-27 | 4,620 | -20 | -0.43% | 4,640 | 4,835 | 4,540 | 36,755 |