대덕전자 [353200] KOSPI
129,500 원
전일대비:
▼
15,500
(-10.69%)
시가
132,800
고가
138,200
저가
121,900
거래량
1,333,218
거래대금
170,921 백만
시가총액
63,995 억
52주 최고
198,000
52주 최저
30,450
📈 주가 차트 (최근 20일)
대덕전자
353200
120봉
💬 대덕전자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 129,500 | -15,500 | -10.69% | 132,800 | 138,200 | 121,900 | 1,333,218 |
| 2026-10-14 | 145,000 | -1,900 | -1.29% | 146,000 | 152,000 | 141,100 | 952,269 |
| 2026-10-13 | 146,900 | 0 | 0.00% | 139,600 | 147,700 | 136,000 | 1,214,170 |
| 2026-10-12 | 146,900 | -10,800 | -6.85% | 152,100 | 157,700 | 144,100 | 1,260,338 |
| 2026-10-08 | 157,700 | 6,400 | 4.23% | 151,400 | 161,000 | 151,200 | 1,358,366 |
| 2026-10-07 | 151,300 | -6,600 | -4.18% | 154,700 | 156,200 | 148,100 | 865,457 |
| 2026-10-06 | 157,900 | 10,100 | 6.83% | 153,100 | 158,200 | 149,500 | 1,120,727 |
| 2026-10-02 | 147,800 | -1,600 | -1.07% | 149,400 | 154,200 | 143,500 | 1,108,856 |
| 2026-10-01 | 149,400 | 16,900 | 12.75% | 131,300 | 151,400 | 129,800 | 1,850,863 |
| 2026-09-30 | 132,500 | 2,300 | 1.77% | 130,300 | 133,550 | 128,000 | 885,776 |
| 2026-09-29 | 130,200 | 6,900 | 5.60% | 123,300 | 130,300 | 121,500 | 1,523,919 |
| 2026-09-28 | 123,300 | 3,900 | 3.27% | 124,600 | 129,100 | 121,400 | 1,363,903 |
| 2026-09-23 | 119,400 | 7,100 | 6.32% | 113,600 | 120,300 | 111,000 | 1,578,412 |
| 2026-09-22 | 112,300 | 10,400 | 10.21% | 110,000 | 120,700 | 109,800 | 2,888,270 |
| 2026-09-21 | 101,900 | -1,300 | -1.26% | 103,700 | 104,200 | 101,200 | 461,239 |
| 2026-09-18 | 103,200 | 2,500 | 2.48% | 103,400 | 106,100 | 101,600 | 690,477 |
| 2026-09-17 | 100,700 | -1,000 | -0.98% | 102,700 | 105,900 | 100,200 | 560,267 |
| 2026-09-16 | 101,700 | 5,000 | 5.17% | 97,000 | 101,800 | 95,800 | 571,799 |
| 2026-09-15 | 96,700 | -300 | -0.31% | 96,300 | 100,400 | 94,500 | 584,688 |
| 2026-09-14 | 97,000 | -3,000 | -3.00% | 98,000 | 99,600 | 96,500 | 474,752 |