시장 데이터를 불러오는 중
전체 종목
대웅 과거 주가
003090.KS · KOSPI
주요 제품·사업: 지주회사/의약품,화공약품,농예약품,위생용품,의료용구,식품,전기전자기구,부품 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003090.KS · KOSPI
주요 제품·사업: 지주회사/의약품,화공약품,농예약품,위생용품,의료용구,식품,전기전자기구,부품 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩15,500 | ₩15,590 | ₩14,750 | ₩14,850 | -4.19% | 4.9만 |
| 2026.10.06–2026.10.08 | ₩15,490 | ₩15,700 | ₩15,220 | ₩15,690 | +1.29% | 18만 |
| 2026.09.28–2026.10.02 | ₩16,050 | ₩16,100 | ₩15,040 | ₩15,340 | -4.42% | 37.9만 |
| 2026.09.21–2026.09.23 | ₩15,770 | ₩16,310 | ₩15,660 | ₩15,890 | +0.76% | 19.4만 |
| 2026.09.14–2026.09.18 | ₩16,420 | ₩16,500 | ₩15,660 | ₩15,710 | -4.32% | 32.2만 |
| 2026.09.07–2026.09.11 | ₩17,030 | ₩17,090 | ₩16,100 | ₩16,590 | -2.58% | 29.1만 |
| 2026.08.31–2026.09.04 | ₩17,990 | ₩18,040 | ₩16,780 | ₩16,860 | -6.28% | 28만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,360 |
| ₩17,990 |
| ₩16,250 |
| ₩17,990 |
| +9.96% |
| 33.8만 |
| 2026.08.18–2026.08.21 | ₩17,930 | ₩17,970 | ₩15,870 | ₩16,290 | -9.15% | 23.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩17,940 | ₩18,970 | ₩17,620 | ₩18,110 | +0.95% | 26.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,040 | ₩18,040 | ₩15,680 | ₩17,940 | +11.85% | 23.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,930 | ₩17,370 | ₩15,410 | ₩16,330 | -3.54% | 29.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,100 | ₩17,300 | ₩15,820 | ₩16,930 | -0.99% | 23.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩17,110 | ₩17,700 | ₩16,310 | ₩16,840 | -1.58% | 28.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,600 | ₩18,420 | ₩16,800 | ₩17,030 | -3.24% | 44.2만 |
|---|
| 2026.06.29–2026.07.03 | ₩16,160 | ₩18,200 | ₩15,910 | ₩17,770 | +9.96% | 33.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,550 | ₩17,740 | ₩15,650 | ₩15,850 | -9.69% | 33.7만 |
|---|
| 2026.06.15–2026.06.19 | ₩18,280 | ₩19,260 | ₩17,200 | ₩17,570 | -3.88% | 26.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,020 | ₩18,790 | ₩16,230 | ₩18,090 | +6.29% | 34.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,790 | ₩18,800 | ₩17,630 | ₩17,850 | -5.00% | 26.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,900 | ₩21,350 | ₩18,470 | ₩18,840 | -9.86% | 32.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,900 | ₩21,225 | ₩19,430 | ₩20,700 | -0.96% | 34.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,000 | ₩22,050 | ₩20,650 | ₩21,100 | -4.09% | 42.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,600 | ₩22,850 | ₩21,700 | ₩22,200 | -1.77% | 28.3만 |
|---|
| 2026.04.27–2026.04.30 | ₩23,300 | ₩23,400 | ₩22,350 | ₩22,550 | -3.22% | 22.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,850 | ₩23,850 | ₩22,500 | ₩23,050 | -3.35% | 29.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,800 | ₩24,200 | ₩21,700 | ₩23,850 | +9.40% | 38.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,700 | ₩23,250 | ₩21,850 | ₩22,400 | -1.32% | 38.2만 |
|---|
| 2026.03.30–2026.04.03 | ₩23,700 | ₩24,950 | ₩22,550 | ₩22,650 | -4.43% | 52.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,850 | ₩25,500 | ₩22,750 | ₩24,850 | +4.19% | 41.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,800 | ₩25,000 | ₩23,050 | ₩24,600 | +3.36% | 38.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,200 | ₩25,900 | ₩21,750 | ₩23,800 | +7.21% | 69.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩25,850 | ₩26,900 | ₩21,700 | ₩23,600 | -8.70% | 65.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,900 | ₩30,600 | ₩26,600 | ₩26,950 | -9.87% | 104.2만 |
|---|
| 2026.02.19–2026.02.20 | ₩27,250 | ₩28,250 | ₩26,950 | ₩27,850 | +2.20% | 27.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,200 | ₩27,500 | ₩24,050 | ₩26,950 | +11.36% | 98만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,000 | ₩25,600 | ₩23,000 | ₩23,700 | -1.25% | 65.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,950 | ₩24,400 | ₩22,900 | ₩24,000 | +4.58% | 57만 |
|---|
| 2026.01.19–2026.01.23 | ₩21,700 | ₩23,050 | ₩21,350 | ₩22,900 | +5.53% | 57.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,550 | ₩22,350 | ₩20,900 | ₩21,600 | +0.23% | 53.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,600 | ₩21,900 | ₩21,050 | ₩21,500 | -0.46% | 37만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,200 | ₩22,500 | ₩21,300 | ₩21,400 | -3.60% | 22.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,000 | ₩24,200 | ₩22,450 | ₩22,500 | -6.25% | 95.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,000 | ₩24,550 | ₩23,000 | ₩23,850 | -0.63% | 37.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,350 | ₩25,400 | ₩23,850 | ₩24,150 | -0.82% | 60.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,000 | ₩24,700 | ₩23,450 | ₩24,300 | +1.25% | 42.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,700 | ₩24,300 | ₩22,450 | ₩23,900 | +0.84% | 51.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,100 | ₩25,150 | ₩22,300 | ₩23,000 | -8.37% | 52.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,800 | ₩26,150 | ₩21,800 | ₩24,800 | +13.76% | 134.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,750 | ₩22,550 | ₩21,050 | ₩21,750 | 0.00% | 60.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,800 | ₩22,800 | ₩21,450 | ₩21,650 | -0.69% | 44.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,500 | ₩22,450 | ₩21,450 | ₩21,750 | +1.16% | 31만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,400 | ₩22,200 | ₩20,850 | ₩21,500 | +0.47% | 42.1만 |
|---|