대원
(007680) I 코스닥 08.01 15:32| 4,480 | 전일 | 4,595 | 고가 | 4,835 | 상한가 | 5,970 |
거래량 (주) |
16,968 |
| 115 -2.50% | 시가 | 4,595 | 저가 | 4,475 | 하한가 | 3,220 |
거래대금 (백만) |
77 |
| 날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
|---|---|---|---|---|---|---|---|
| 25.08.01 | 4,480 | 115 | 16,968 | -2 | 130,239 | 0.97% | 13,316,235 |
| 25.07.31 | 4,595 | 90 | 6,246 | -2,007 | 130,241 | 0.97% | 13,316,233 |
| 25.07.30 | 4,685 | 65 | 13,776 | -75 | 132,248 | 0.98% | 13,314,226 |
| 25.07.29 | 4,620 | 70 | 3,719 | -84 | 132,323 | 0.98% | 13,314,151 |
| 25.07.28 | 4,690 | 50 | 2,937 | -360 | 132,407 | 0.98% | 13,314,067 |
| 25.07.25 | 4,740 | 160 | 6,493 | -464 | 132,767 | 0.99% | 13,313,707 |
| 25.07.24 | 4,900 | 100 | 6,773 | -405 | 133,231 | 0.99% | 13,313,243 |
| 25.07.23 | 4,800 | 10 | 5,340 | 177 | 133,636 | 0.99% | 13,312,838 |
| 25.07.22 | 4,790 | 35 | 9,043 | -5 | 133,459 | 0.99% | 13,313,015 |
| 25.07.21 | 4,755 | 20 | 4,376 | -1,215 | 133,464 | 0.99% | 13,313,010 |
| 25.07.18 | 4,775 | 45 | 5,298 | -71 | 134,679 | 1.00% | 13,311,795 |
| 25.07.17 | 4,820 | 10 | 3,686 | -91 | 134,750 | 1.00% | 13,311,724 |
| 25.07.16 | 4,810 | 5 | 6,497 | -1,876 | 134,841 | 1.00% | 13,311,633 |
| 25.07.15 | 4,805 | 5 | 7,089 | -701 | 136,717 | 1.02% | 13,309,757 |
| 25.07.14 | 4,800 | 5 | 2,538 | 117 | 137,418 | 1.02% | 13,309,056 |
| 25.07.11 | 4,795 | 10 | 2,656 | -2,483 | 137,301 | 1.02% | 13,309,173 |
| 25.07.10 | 4,785 | 5 | 6,760 | -1,273 | 139,784 | 1.04% | 13,306,690 |
| 25.07.09 | 4,790 | 20 | 7,693 | -241 | 141,057 | 1.05% | 13,305,417 |
| 25.07.08 | 4,810 | 80 | 2,983 | 612 | 141,298 | 1.05% | 13,305,176 |
| 25.07.07 | 4,730 | 10 | 8,476 | 582 | 140,686 | 1.05% | 13,305,788 |
| 25.07.04 | 4,740 | 25 | 8,057 | 0 | 140,104 | 1.04% | 13,306,370 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.