시장 데이터를 불러오는 중
전체 종목
대동스틸 과거 주가
048470.KQ · KOSDAQ
주요 제품·사업: 열연박판, 후판, 무늬강판 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048470.KQ · KOSDAQ
주요 제품·사업: 열연박판, 후판, 무늬강판 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩2,790 | ₩2,790 | ₩2,705 | ₩2,715 | -2.69% | 1.3만 |
| 2026.10.06–2026.10.08 | ₩2,795 | ₩2,935 | ₩2,755 | ₩2,790 | -0.18% | 10.7만 |
| 2026.09.28–2026.10.02 | ₩2,850 | ₩3,315 | ₩2,735 | ₩2,780 | -2.46% | 50.5만 |
| 2026.09.21–2026.09.23 | ₩2,755 | ₩2,945 | ₩2,725 | ₩2,850 | +3.45% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩2,855 | ₩2,880 | ₩2,700 | ₩2,730 | -4.38% | 8.5만 |
| 2026.09.07–2026.09.11 | ₩2,815 | ₩2,945 | ₩2,770 | ₩2,885 | +2.49% | 9.2만 |
| 2026.08.31–2026.09.04 | ₩2,785 | ₩3,080 | ₩2,665 | ₩2,790 | +0.18% | 25.6만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,680 |
| ₩2,825 |
| ₩2,650 |
| ₩2,750 |
| +2.61% |
| 5.4만 |
| 2026.08.18–2026.08.21 | ₩2,740 | ₩2,950 | ₩2,700 | ₩2,700 | -1.46% | 16.2만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,615 | ₩3,090 | ₩2,590 | ₩2,735 | +4.59% | 55.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,345 | ₩2,755 | ₩2,345 | ₩2,615 | +11.51% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,500 | ₩2,695 | ₩2,275 | ₩2,370 | -5.20% | 14.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,530 | ₩2,615 | ₩2,480 | ₩2,500 | -1.19% | 11.3만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,565 | ₩2,720 | ₩2,410 | ₩2,590 | +0.97% | 12.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,515 | ₩2,665 | ₩2,435 | ₩2,635 | +4.77% | 12.3만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,405 | ₩2,670 | ₩2,405 | ₩2,515 | +4.57% | 16.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,810 | ₩2,975 | ₩2,400 | ₩2,415 | -14.06% | 36.7만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,065 | ₩3,600 | ₩2,775 | ₩2,810 | -8.32% | 109.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,755 | ₩3,080 | ₩2,735 | ₩3,060 | +11.07% | 20.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,960 | ₩3,250 | ₩2,730 | ₩2,910 | -1.69% | 28만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,190 | ₩3,380 | ₩2,840 | ₩2,960 | -7.21% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,250 | ₩3,255 | ₩3,015 | ₩3,185 | -2.00% | 26.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,510 | ₩3,545 | ₩3,190 | ₩3,250 | -7.41% | 54.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,650 | ₩3,835 | ₩3,460 | ₩3,500 | -4.11% | 112.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩3,480 | ₩4,520 | ₩3,470 | ₩3,625 | +4.17% | 1152만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,550 | ₩3,635 | ₩3,380 | ₩3,465 | -2.39% | 41.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,450 | ₩3,620 | ₩3,380 | ₩3,490 | +1.16% | 87.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,330 | ₩3,800 | ₩3,145 | ₩3,450 | +3.60% | 257.6만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,150 | ₩3,560 | ₩3,010 | ₩3,355 | +6.51% | 64.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,355 | ₩3,355 | ₩3,100 | ₩3,245 | -3.28% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,240 | ₩3,360 | ₩3,145 | ₩3,350 | +3.40% | 16.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,155 | ₩3,325 | ₩2,955 | ₩3,265 | +3.49% | 26.7만 |
|---|
| 2026.03.03–2026.03.06 | ₩3,275 | ₩3,305 | ₩2,685 | ₩3,160 | -3.51% | 47.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,600 | ₩3,600 | ₩3,280 | ₩3,305 | -8.19% | 54.7만 |
|---|
| 2026.02.19–2026.02.20 | ₩3,430 | ₩3,565 | ₩3,430 | ₩3,530 | +2.92% | 36.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,540 | ₩3,825 | ₩3,360 | ₩3,405 | -3.81% | 211.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,150 | ₩4,080 | ₩3,065 | ₩3,460 | +9.84% | 754.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,290 | ₩3,350 | ₩3,110 | ₩3,225 | -1.98% | 123만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,850 | ₩4,185 | ₩2,785 | ₩3,225 | +13.16% | 938.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,830 | ₩2,920 | ₩2,780 | ₩2,850 | +0.71% | 51만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,940 | ₩2,940 | ₩2,790 | ₩2,830 | -3.74% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,930 | ₩2,930 | ₩2,780 | ₩2,785 | -4.95% | 4만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,820 | ₩2,950 | ₩2,790 | ₩2,820 | 0.00% | 9만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,905 | ₩2,950 | ₩2,780 | ₩2,810 | -3.27% | 6.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,875 | ₩3,030 | ₩2,805 | ₩2,905 | +1.04% | 13.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,775 | ₩2,850 | ₩2,760 | ₩2,820 | +1.62% | 11만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,865 | ₩2,990 | ₩2,770 | ₩2,775 | -3.14% | 13.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,970 | ₩3,000 | ₩2,805 | ₩2,860 | -3.70% | 10.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,970 | ₩3,090 | ₩2,950 | ₩2,985 | +0.51% | 9.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,105 | ₩3,105 | ₩2,955 | ₩2,970 | -4.35% | 17만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,315 | ₩3,355 | ₩3,085 | ₩3,105 | -6.33% | 17.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,355 | ₩3,440 | ₩3,195 | ₩3,295 | -1.79% | 28.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,285 | ₩3,415 | ₩3,260 | ₩3,340 | +1.67% | 14.8만 |
|---|