대모 [317850] KOSDAQ
벤처기업부
5,250 원
전일대비:
▲
90
(1.74%)
시가
5,220
고가
5,290
저가
5,150
거래량
16,334
거래대금
85 백만
시가총액
437 억
52주 최고
10,910
52주 최저
4,800
📈 주가 차트 (최근 20일)
대모
317850
120봉
💬 대모 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,250 | 90 | 1.74% | 5,220 | 5,290 | 5,150 | 16,334 |
| 2026-08-21 | 5,160 | -420 | -7.53% | 5,570 | 5,570 | 5,070 | 60,617 |
| 2026-08-20 | 5,580 | -120 | -2.11% | 5,800 | 5,800 | 5,480 | 43,092 |
| 2026-08-19 | 5,700 | -250 | -4.20% | 5,700 | 5,890 | 5,700 | 19,745 |
| 2026-08-18 | 5,950 | -130 | -2.14% | 6,080 | 6,080 | 5,840 | 27,859 |
| 2026-08-14 | 6,080 | 30 | 0.50% | 6,050 | 6,150 | 5,920 | 18,388 |
| 2026-08-13 | 6,050 | 30 | 0.50% | 6,040 | 6,140 | 6,020 | 15,746 |
| 2026-08-12 | 6,020 | -50 | -0.82% | 6,040 | 6,160 | 6,020 | 9,429 |
| 2026-08-11 | 6,070 | 20 | 0.33% | 5,920 | 6,160 | 5,900 | 27,124 |
| 2026-08-10 | 6,050 | 140 | 2.37% | 5,910 | 6,100 | 5,890 | 20,663 |
| 2026-08-07 | 5,910 | -40 | -0.67% | 5,950 | 5,950 | 5,770 | 22,849 |
| 2026-08-06 | 5,950 | 30 | 0.51% | 5,970 | 5,980 | 5,700 | 26,680 |
| 2026-08-05 | 5,920 | 260 | 4.59% | 5,700 | 5,950 | 5,700 | 23,960 |
| 2026-08-04 | 5,660 | 340 | 6.39% | 5,290 | 5,700 | 5,290 | 33,083 |
| 2026-08-03 | 5,320 | 120 | 2.31% | 5,200 | 5,540 | 5,200 | 36,781 |
| 2026-07-31 | 5,200 | 320 | 6.56% | 4,930 | 5,280 | 4,930 | 34,976 |
| 2026-07-30 | 4,880 | -90 | -1.81% | 4,840 | 5,220 | 4,840 | 38,602 |
| 2026-07-29 | 4,970 | -410 | -7.62% | 5,380 | 5,590 | 4,800 | 59,434 |
| 2026-07-28 | 5,380 | -340 | -5.94% | 5,520 | 5,620 | 5,340 | 44,111 |
| 2026-07-27 | 5,720 | 20 | 0.35% | 5,930 | 5,930 | 5,700 | 13,165 |