대성산업 [128820] KOSPI
4,000 원
전일대비:
▼
45
(-1.11%)
시가
4,035
고가
4,080
저가
3,975
거래량
140,355
거래대금
562 백만
시가총액
1,809 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,000 | -45 | -1.11% | 4,035 | 4,080 | 3,975 | 140,355 |
| 2026-08-21 | 4,045 | -70 | -1.70% | 4,080 | 4,100 | 3,975 | 86,944 |
| 2026-08-20 | 4,115 | 20 | 0.49% | 4,115 | 4,190 | 4,070 | 111,162 |
| 2026-08-19 | 4,095 | -175 | -4.10% | 4,205 | 4,245 | 4,065 | 123,579 |
| 2026-08-18 | 4,270 | -130 | -2.95% | 4,400 | 4,400 | 4,235 | 129,070 |
| 2026-08-14 | 4,400 | 40 | 0.92% | 4,335 | 4,445 | 4,260 | 139,917 |
| 2026-08-13 | 4,360 | -25 | -0.57% | 4,390 | 4,445 | 4,315 | 138,740 |
| 2026-08-12 | 4,385 | -70 | -1.57% | 4,465 | 4,500 | 4,355 | 93,271 |
| 2026-08-11 | 4,455 | 55 | 1.25% | 4,400 | 4,590 | 4,370 | 178,912 |
| 2026-08-10 | 4,400 | 140 | 3.29% | 4,260 | 4,400 | 4,240 | 173,001 |
| 2026-08-07 | 4,260 | 55 | 1.31% | 4,210 | 4,280 | 4,170 | 79,456 |
| 2026-08-06 | 4,205 | 35 | 0.84% | 4,135 | 4,255 | 4,135 | 90,375 |
| 2026-08-05 | 4,170 | 35 | 0.85% | 4,140 | 4,200 | 4,105 | 137,865 |
| 2026-08-04 | 4,135 | 175 | 4.42% | 3,960 | 4,150 | 3,960 | 103,327 |
| 2026-08-03 | 3,960 | -55 | -1.37% | 4,030 | 4,080 | 3,925 | 158,762 |
| 2026-07-31 | 4,015 | 75 | 1.90% | 3,930 | 4,030 | 3,875 | 176,545 |
| 2026-07-30 | 3,940 | 240 | 6.49% | 3,585 | 3,990 | 3,585 | 236,078 |
| 2026-07-29 | 3,700 | -135 | -3.52% | 3,835 | 3,980 | 3,630 | 282,360 |
| 2026-07-28 | 3,835 | -185 | -4.60% | 3,950 | 4,010 | 3,815 | 236,520 |
| 2026-07-27 | 4,020 | -100 | -2.43% | 4,115 | 4,170 | 3,960 | 190,436 |