시장 데이터를 불러오는 중
전체 종목
대원전선 과거 주가
Daewon Cable · 006340.KS · KOSPI
주요 제품·사업: 전선,통신케이블,무선통신장비,합성수지 제조,도매/부동산 매매,임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Daewon Cable · 006340.KS · KOSPI
주요 제품·사업: 전선,통신케이블,무선통신장비,합성수지 제조,도매/부동산 매매,임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩13,470 | ₩13,830 | ₩12,520 | ₩12,570 | -6.68% | 499.8만 |
| 2026.09.28–2026.10.02 | ₩13,520 | ₩13,580 | ₩12,710 | ₩13,370 | -1.11% | 704만 |
| 2026.09.21–2026.09.23 | ₩14,000 | ₩14,650 | ₩13,350 | ₩13,490 | -3.64% | 1131.1만 |
| 2026.09.14–2026.09.18 | ₩12,960 | ₩14,230 | ₩12,660 | ₩13,890 | +7.18% | 1705.4만 |
| 2026.09.07–2026.09.11 | ₩13,200 | ₩13,850 | ₩12,910 | ₩13,190 | -0.08% | 1115만 |
| 2026.08.31–2026.09.04 | ₩13,220 | ₩14,110 | ₩12,300 | ₩12,930 | -2.19% | 790.2만 |
| 2026.08.24–2026.08.28 | ₩13,250 | ₩14,800 | ₩12,270 | ₩13,610 | +2.72% | 1577.2만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,750 |
| ₩15,090 |
| ₩13,250 |
| ₩13,250 |
| -10.17% |
| 1505.9만 |
| 2026.08.10–2026.08.14 | ₩14,320 | ₩16,160 | ₩13,940 | ₩14,710 | +2.72% | 7589.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,000 | ₩16,370 | ₩12,490 | ₩13,790 | +6.08% | 8444.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,360 | ₩15,200 | ₩10,090 | ₩13,000 | -9.47% | 6873.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,500 | ₩14,350 | ₩10,690 | ₩13,730 | +19.39% | 7547.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩11,500 | ₩13,600 | ₩10,360 | ₩12,230 | +6.35% | 6264.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,410 | ₩13,960 | ₩9,210 | ₩11,300 | -15.73% | 4695.3만 |
|---|
| 2026.06.29–2026.07.03 | ₩9,040 | ₩14,950 | ₩8,770 | ₩13,050 | +44.36% | 1.1억 |
|---|
| 2026.06.22–2026.06.26 | ₩10,890 | ₩12,800 | ₩8,540 | ₩9,040 | -16.99% | 4634.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩11,000 | ₩14,110 | ₩10,450 | ₩11,100 | +0.91% | 9382.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,870 | ₩10,800 | ₩9,320 | ₩10,470 | +6.08% | 1011.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩11,900 | ₩12,350 | ₩10,215 | ₩10,510 | -11.68% | 1526.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,790 | ₩15,250 | ₩11,600 | ₩11,940 | -19.27% | 1970.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,770 | ₩16,450 | ₩12,900 | ₩14,610 | +6.10% | 4735.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,350 | ₩18,550 | ₩13,610 | ₩14,180 | -22.72% | 4705만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,380 | ₩20,300 | ₩15,590 | ₩18,010 | +9.95% | 1.2억 |
|---|
| 2026.04.27–2026.04.30 | ₩9,330 | ₩16,580 | ₩9,300 | ₩15,050 | +61.31% | 2.5억 |
|---|
| 2026.04.20–2026.04.24 | ₩6,170 | ₩9,850 | ₩6,130 | ₩9,020 | +46.19% | 2.6억 |
|---|
| 2026.04.13–2026.04.17 | ₩5,340 | ₩7,070 | ₩5,310 | ₩6,190 | +15.92% | 9138.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,410 | ₩5,680 | ₩4,975 | ₩5,470 | +1.11% | 1291.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩4,950 | ₩5,930 | ₩4,850 | ₩5,330 | +7.68% | 1435.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,200 | ₩6,470 | ₩5,100 | ₩5,440 | -12.26% | 2206.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,990 | ₩6,890 | ₩5,660 | ₩6,410 | +7.01% | 8443.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,180 | ₩6,290 | ₩4,900 | ₩5,980 | +15.44% | 4612.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩6,650 | ₩7,070 | ₩4,710 | ₩5,520 | -16.99% | 5033.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,345 | ₩7,490 | ₩4,345 | ₩6,790 | +56.27% | 2.8억 |
|---|
| 2026.02.19–2026.02.20 | ₩3,840 | ₩4,420 | ₩3,815 | ₩4,185 | +8.98% | 2935.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,635 | ₩3,820 | ₩3,630 | ₩3,770 | +3.71% | 1010.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,695 | ₩3,885 | ₩3,435 | ₩3,560 | -3.65% | 1706.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,650 | ₩3,995 | ₩3,625 | ₩3,725 | +2.05% | 2299.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩3,650 | ₩3,895 | ₩3,560 | ₩3,645 | -0.14% | 2135.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,665 | ₩3,785 | ₩3,575 | ₩3,625 | -1.09% | 1001.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,800 | ₩4,110 | ₩3,495 | ₩3,600 | -5.26% | 1639.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,650 | ₩3,920 | ₩3,645 | ₩3,835 | +5.07% | 830.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,795 | ₩4,045 | ₩3,625 | ₩3,640 | -4.08% | 1255.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,165 | ₩4,320 | ₩3,700 | ₩3,750 | -9.96% | 3542.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,675 | ₩4,160 | ₩3,535 | ₩4,160 | +13.20% | 3407.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,035 | ₩4,040 | ₩3,640 | ₩3,670 | -9.05% | 1923만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,870 | ₩4,085 | ₩3,620 | ₩4,010 | +3.62% | 3359.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,655 | ₩4,190 | ₩3,285 | ₩3,820 | +4.51% | 6183.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,000 | ₩4,165 | ₩3,570 | ₩3,600 | -10.00% | 2464.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,825 | ₩4,515 | ₩3,750 | ₩3,985 | +4.18% | 1.2억 |
|---|
| 2025.10.27–2025.10.31 | ₩3,205 | ₩3,935 | ₩3,150 | ₩3,650 | +13.88% | 9341.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,120 | ₩3,265 | ₩3,025 | ₩3,175 | +1.76% | 837.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,180 | ₩3,355 | ₩3,105 | ₩3,115 | -2.04% | 1989.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,040 | ₩3,235 | ₩3,020 | ₩3,215 | +5.76% | 643만 |
|---|