대성산업 [128820] KOSPI
4,925 원
전일대비:
▲
725
(17.26%)
시가
4,235
고가
5,230
저가
4,235
거래량
11,755,868
거래대금
57,508 백만
시가총액
2,228 억
52주 최고
13,140
52주 최저
3,585
📈 주가 차트 (최근 20일)
대성산업
128820
120봉
💬 대성산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,925 | 725 | 17.26% | 4,235 | 5,230 | 4,235 | 11,755,868 |
| 2026-10-13 | 4,200 | -130 | -3.00% | 4,390 | 4,530 | 4,105 | 938,680 |
| 2026-10-12 | 4,330 | -280 | -6.07% | 4,505 | 4,935 | 4,320 | 2,812,747 |
| 2026-10-08 | 4,610 | -390 | -7.80% | 5,200 | 5,390 | 4,470 | 4,941,243 |
| 2026-10-07 | 5,000 | 780 | 18.48% | 4,245 | 5,210 | 4,200 | 6,992,816 |
| 2026-10-06 | 4,220 | 40 | 0.96% | 4,235 | 4,265 | 4,150 | 142,879 |
| 2026-10-02 | 4,180 | 80 | 1.95% | 4,090 | 4,220 | 4,085 | 60,295 |
| 2026-10-01 | 4,100 | 55 | 1.36% | 4,095 | 4,140 | 4,040 | 48,765 |
| 2026-09-30 | 4,045 | 10 | 0.25% | 4,035 | 4,110 | 4,030 | 49,953 |
| 2026-09-29 | 4,035 | -40 | -0.98% | 4,090 | 4,090 | 4,000 | 104,598 |
| 2026-09-28 | 4,075 | 45 | 1.12% | 4,005 | 4,160 | 3,980 | 85,872 |
| 2026-09-23 | 4,030 | -25 | -0.62% | 4,030 | 4,075 | 4,015 | 90,863 |
| 2026-09-22 | 4,055 | 30 | 0.75% | 4,030 | 4,075 | 4,015 | 61,741 |
| 2026-09-21 | 4,025 | -5 | -0.12% | 4,015 | 4,080 | 3,995 | 73,058 |
| 2026-09-18 | 4,030 | -30 | -0.74% | 4,075 | 4,100 | 3,975 | 98,733 |
| 2026-09-17 | 4,060 | -30 | -0.73% | 4,100 | 4,120 | 4,040 | 72,388 |
| 2026-09-16 | 4,090 | -90 | -2.15% | 4,180 | 4,190 | 4,090 | 87,711 |
| 2026-09-15 | 4,180 | -10 | -0.24% | 4,170 | 4,230 | 4,110 | 82,162 |
| 2026-09-14 | 4,190 | -90 | -2.10% | 4,285 | 4,305 | 4,175 | 113,172 |
| 2026-09-11 | 4,280 | -50 | -1.15% | 4,505 | 4,510 | 4,280 | 315,524 |