대원미디어
048910KOSDAQ6,560원+150 (+2.34%)전일 종가 2026-09-18
52주 위치
3,8009,64047%신고가 대비 -31.95%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +17.6% | +30.2% | -21.2% | -17.0% | -29.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,450 | 6,610 | 6,410 | 6,560 | 150 | +2.34% | 26,577 | 1.74억 |
| 2026-09-17 | 6,460 | 6,590 | 6,340 | 6,410 | -60 | -0.93% | 15,308 | 9,812만 |
| 2026-09-16 | 6,350 | 6,530 | 6,120 | 6,470 | 190 | +3.03% | 29,916 | 1.94억 |
| 2026-09-15 | 6,410 | 6,450 | 6,240 | 6,280 | -130 | -2.03% | 28,518 | 1.79억 |
| 2026-09-14 | 6,400 | 6,500 | 6,230 | 6,410 | 10 | +0.16% | 24,070 | 1.54억 |
| 2026-09-11 | 6,460 | 6,460 | 6,260 | 6,400 | -110 | -1.69% | 18,917 | 1.21억 |
| 2026-09-10 | 6,660 | 6,660 | 6,380 | 6,510 | -150 | -2.25% | 25,931 | 1.69억 |
| 2026-09-09 | 6,660 | 6,770 | 6,400 | 6,660 | 0 | 0.00% | 62,420 | 4.16억 |
| 2026-09-08 | 6,670 | 6,870 | 6,490 | 6,660 | 90 | +1.37% | 62,197 | 4.14억 |
| 2026-09-07 | 6,440 | 6,700 | 6,400 | 6,570 | 250 | +3.96% | 34,655 | 2.28억 |
| 2026-09-04 | 6,130 | 6,340 | 6,130 | 6,320 | 150 | +2.43% | 30,562 | 1.93억 |
| 2026-09-03 | 6,410 | 6,450 | 6,150 | 6,170 | -240 | -3.74% | 64,395 | 3.97억 |
| 2026-09-02 | 6,250 | 6,740 | 6,140 | 6,410 | 150 | +2.40% | 125,190 | 8.02억 |
| 2026-09-01 | 6,080 | 6,340 | 6,010 | 6,260 | 190 | +3.13% | 77,298 | 4.84억 |
| 2026-08-31 | 5,840 | 6,100 | 5,810 | 6,070 | 170 | +2.88% | 51,922 | 3.15억 |
| 2026-08-28 | 5,650 | 5,950 | 5,650 | 5,900 | 210 | +3.69% | 63,783 | 3.76억 |
| 2026-08-27 | 5,670 | 5,770 | 5,620 | 5,690 | 20 | +0.35% | 28,375 | 1.61억 |
| 2026-08-26 | 5,560 | 5,690 | 5,500 | 5,670 | 50 | +0.89% | 18,173 | 1.03억 |
| 2026-08-25 | 5,500 | 5,660 | 5,410 | 5,620 | 100 | +1.81% | 22,555 | 1.27억 |
| 2026-08-24 | 5,460 | 5,600 | 5,360 | 5,520 | 70 | +1.28% | 17,606 | 9,719만 |
| 2026-08-21 | 5,400 | 5,450 | 5,290 | 5,450 | -10 | -0.18% | 32,318 | 1.76억 |
| 2026-08-20 | 5,490 | 5,530 | 5,390 | 5,460 | -10 | -0.18% | 26,000 | 1.42억 |
| 2026-08-19 | 5,510 | 5,530 | 5,150 | 5,470 | -110 | -1.97% | 23,101 | 1.26억 |
| 2026-08-18 | 5,600 | 5,770 | 5,450 | 5,580 | 10 | +0.18% | 77,079 | 4.3억 |
| 2026-08-14 | 5,090 | 5,630 | 5,010 | 5,570 | 510 | +10.08% | 167,128 | 9.31억 |
| 2026-08-13 | 5,080 | 5,100 | 4,980 | 5,060 | -20 | -0.39% | 17,456 | 8,833만 |
| 2026-08-12 | 5,080 | 5,090 | 4,980 | 5,080 | 30 | +0.59% | 15,688 | 7,970만 |
| 2026-08-11 | 4,985 | 5,090 | 4,895 | 5,050 | 65 | +1.30% | 23,907 | 1.21억 |
| 2026-08-10 | 4,945 | 4,995 | 4,825 | 4,985 | 105 | +2.15% | 29,282 | 1.46억 |
| 2026-08-07 | 4,780 | 4,930 | 4,760 | 4,880 | 110 | +2.31% | 28,744 | 1.4억 |
| 2026-08-06 | 4,695 | 4,820 | 4,600 | 4,770 | 75 | +1.60% | 35,802 | 1.71억 |
| 2026-08-05 | 4,605 | 4,750 | 4,605 | 4,695 | 120 | +2.62% | 23,692 | 1.11억 |
| 2026-08-04 | 4,360 | 4,580 | 4,355 | 4,575 | 220 | +5.05% | 17,202 | 7,870만 |
| 2026-08-03 | 4,340 | 4,425 | 4,295 | 4,355 | 15 | +0.35% | 15,967 | 6,954만 |
| 2026-07-31 | 4,200 | 4,385 | 4,200 | 4,340 | 150 | +3.58% | 14,605 | 6,339만 |
| 2026-07-30 | 3,800 | 4,310 | 3,800 | 4,190 | 25 | +0.60% | 34,025 | 1.43억 |
| 2026-07-29 | 4,370 | 4,535 | 3,940 | 4,165 | -235 | -5.34% | 98,386 | 4.1억 |
| 2026-07-28 | 4,585 | 4,665 | 4,310 | 4,400 | -220 | -4.76% | 31,675 | 1.39억 |
| 2026-07-27 | 4,640 | 4,835 | 4,540 | 4,620 | -20 | -0.43% | 36,755 | 1.7억 |
| 2026-07-24 | 4,700 | 4,745 | 4,560 | 4,640 | -50 | -1.07% | 8,241 | 3,824만 |
| 2026-07-23 | 4,510 | 4,700 | 4,510 | 4,690 | 135 | +2.96% | 99,264 | 4.66억 |
| 2026-07-22 | 4,490 | 4,645 | 4,490 | 4,555 | 65 | +1.45% | 20,557 | 9,364만 |
| 2026-07-21 | 4,485 | 4,570 | 4,310 | 4,490 | -30 | -0.66% | 15,696 | 7,048만 |
| 2026-07-20 | 4,655 | 4,690 | 4,500 | 4,520 | -170 | -3.62% | 32,904 | 1.49억 |
| 2026-07-16 | 4,705 | 4,800 | 4,650 | 4,690 | -35 | -0.74% | 8,417 | 3,948만 |
| 2026-07-15 | 4,615 | 4,740 | 4,615 | 4,725 | 115 | +2.49% | 11,482 | 5,425만 |
| 2026-07-14 | 4,660 | 4,665 | 4,500 | 4,610 | -50 | -1.07% | 82,227 | 3.79억 |
| 2026-07-13 | 4,800 | 4,865 | 4,575 | 4,660 | -140 | -2.92% | 20,741 | 9,665만 |
| 2026-07-10 | 4,735 | 4,865 | 4,735 | 4,800 | 65 | +1.37% | 7,786 | 3,737만 |
| 2026-07-09 | 4,755 | 4,800 | 4,625 | 4,735 | -30 | -0.63% | 10,332 | 4,892만 |
| 2026-07-08 | 4,755 | 4,940 | 4,400 | 4,765 | 10 | +0.21% | 38,883 | 1.85억 |
| 2026-07-07 | 4,755 | 4,875 | 4,720 | 4,755 | 0 | 0.00% | 28,864 | 1.37억 |
| 2026-07-06 | 4,710 | 4,800 | 4,665 | 4,755 | 70 | +1.49% | 14,791 | 7,033만 |
| 2026-07-03 | 4,700 | 4,725 | 4,440 | 4,685 | 30 | +0.64% | 29,955 | 1.4억 |
| 2026-07-02 | 4,585 | 4,745 | 4,510 | 4,655 | 5 | +0.11% | 23,908 | 1.11억 |
| 2026-07-01 | 4,500 | 4,840 | 4,480 | 4,650 | 75 | +1.64% | 19,620 | 9,123만 |
| 2026-06-30 | 4,705 | 4,735 | 4,480 | 4,575 | -130 | -2.76% | 21,898 | 1억 |
| 2026-06-29 | 4,190 | 4,735 | 4,190 | 4,705 | 515 | +12.29% | 67,662 | 3.18억 |
| 2026-06-26 | 4,320 | 4,395 | 4,100 | 4,190 | -160 | -3.68% | 57,360 | 2.4억 |
| 2026-06-25 | 4,475 | 4,600 | 4,330 | 4,350 | -125 | -2.79% | 27,956 | 1.22억 |
| 2026-06-24 | 4,300 | 4,665 | 4,300 | 4,475 | -65 | -1.43% | 70,267 | 3.14억 |
| 2026-06-23 | 4,700 | 4,940 | 4,520 | 4,540 | -260 | -5.42% | 78,497 | 3.56억 |
| 2026-06-22 | 4,865 | 5,030 | 4,790 | 4,800 | -150 | -3.03% | 41,766 | 2억 |
| 2026-06-19 | 5,020 | 5,030 | 4,850 | 4,950 | -90 | -1.79% | 45,168 | 2.24억 |
| 2026-06-18 | 5,190 | 5,280 | 4,995 | 5,040 | -150 | -2.89% | 29,377 | 1.48억 |
| 2026-06-17 | 5,150 | 5,350 | 5,100 | 5,190 | 40 | +0.78% | 91,857 | 4.77억 |
| 2026-06-16 | 5,150 | 5,290 | 5,090 | 5,150 | 10 | +0.19% | 19,588 | 1.01억 |
| 2026-06-15 | 5,260 | 5,390 | 5,140 | 5,140 | -60 | -1.15% | 27,940 | 1.44억 |
| 2026-06-12 | 5,100 | 5,310 | 5,100 | 5,200 | 170 | +3.38% | 36,765 | 1.91억 |
| 2026-06-11 | 4,950 | 5,080 | 4,850 | 5,030 | 30 | +0.60% | 43,710 | 2.2억 |
| 2026-06-10 | 4,990 | 5,190 | 4,885 | 5,000 | -30 | -0.60% | 100 | 50만 |
| 2026-06-09 | 4,795 | 5,150 | 4,720 | 5,030 | 280 | +5.89% | 65,086 | 3.27억 |
| 2026-06-08 | 4,890 | 5,290 | 4,750 | 4,750 | -390 | -7.59% | 69,213 | 3.29억 |
| 2026-06-05 | 5,110 | 5,270 | 5,040 | 5,140 | -60 | -1.15% | 58,602 | 3.01억 |
| 2026-06-04 | 5,120 | 5,290 | 5,110 | 5,200 | -10 | -0.19% | 19,898 | 1.03억 |
| 2026-06-02 | 5,240 | 5,290 | 5,020 | 5,210 | 0 | 0.00% | 64,580 | 3.36억 |
| 2026-06-01 | 5,440 | 5,590 | 5,100 | 5,210 | -220 | -4.05% | 68,156 | 3.55억 |
| 2026-05-29 | 5,600 | 5,930 | 5,400 | 5,430 | -170 | -3.04% | 61,969 | 3.36억 |
| 2026-05-28 | 5,900 | 5,920 | 5,500 | 5,600 | -190 | -3.28% | 46,793 | 2.62억 |
| 2026-05-27 | 5,990 | 6,020 | 5,690 | 5,790 | -260 | -4.30% | 116,399 | 6.74억 |
| 2026-05-26 | 6,140 | 6,190 | 5,970 | 6,050 | -50 | -0.82% | 58,929 | 3.57억 |
| 2026-05-22 | 5,890 | 6,120 | 5,890 | 6,100 | 200 | +3.39% | 47,449 | 2.89억 |
| 2026-05-21 | 6,060 | 6,170 | 5,880 | 5,900 | -50 | -0.84% | 116,739 | 6.89억 |
| 2026-05-20 | 6,250 | 6,250 | 5,860 | 5,950 | -240 | -3.88% | 80,712 | 4.8억 |
| 2026-05-19 | 6,310 | 6,450 | 5,890 | 6,190 | -180 | -2.83% | 209,120 | 12.94억 |
| 2026-05-18 | 6,610 | 6,610 | 6,270 | 6,370 | -240 | -3.63% | 101,769 | 6.48억 |
| 2026-05-15 | 6,960 | 6,960 | 6,530 | 6,610 | -330 | -4.76% | 305,411 | 20.19억 |
| 2026-05-14 | 6,930 | 7,060 | 6,800 | 6,940 | 10 | +0.14% | 87,635 | 6.08억 |
| 2026-05-13 | 6,810 | 7,050 | 6,800 | 6,930 | 40 | +0.58% | 60,990 | 4.23억 |
| 2026-05-12 | 7,150 | 7,150 | 6,850 | 6,890 | -190 | -2.68% | 95,860 | 6.6억 |
| 2026-05-11 | 7,270 | 7,270 | 7,000 | 7,080 | -190 | -2.61% | 136,730 | 9.68억 |
| 2026-05-08 | 7,210 | 7,290 | 7,160 | 7,270 | 60 | +0.83% | 52,917 | 3.85억 |
| 2026-05-07 | 7,330 | 7,340 | 7,150 | 7,210 | -120 | -1.64% | 73,358 | 5.29억 |
| 2026-05-06 | 7,670 | 7,670 | 7,250 | 7,330 | -320 | -4.18% | 116,327 | 8.53억 |
| 2026-05-04 | 7,800 | 7,820 | 7,560 | 7,650 | -50 | -0.65% | 89,667 | 6.86억 |
| 2026-04-30 | 7,800 | 7,840 | 7,650 | 7,700 | -100 | -1.28% | 36,166 | 2.78억 |
| 2026-04-29 | 7,720 | 7,800 | 7,640 | 7,800 | 80 | +1.04% | 47,162 | 3.68억 |
| 2026-04-28 | 7,740 | 7,780 | 7,630 | 7,720 | -20 | -0.26% | 30,627 | 2.36억 |
| 2026-04-27 | 7,620 | 7,760 | 7,620 | 7,740 | 70 | +0.91% | 64,909 | 5.02억 |
| 2026-04-24 | 7,490 | 7,750 | 7,470 | 7,670 | 140 | +1.86% | 68,502 | 5.25억 |
| 2026-04-23 | 7,530 | 7,650 | 7,360 | 7,530 | -10 | -0.13% | 44,556 | 3.36억 |
| 2026-04-22 | 7,690 | 7,690 | 7,440 | 7,540 | -120 | -1.57% | 51,401 | 3.88억 |
| 2026-04-21 | 7,800 | 7,800 | 7,610 | 7,660 | -120 | -1.54% | 68,247 | 5.23억 |
| 2026-04-20 | 7,830 | 7,830 | 7,680 | 7,780 | -20 | -0.26% | 69,974 | 5.44억 |
| 2026-04-17 | 7,730 | 7,840 | 7,710 | 7,800 | 0 | 0.00% | 66,216 | 5.16억 |
| 2026-04-16 | 7,760 | 7,850 | 7,680 | 7,800 | 30 | +0.39% | 68,587 | 5.35억 |
| 2026-04-15 | 7,690 | 7,800 | 7,610 | 7,770 | 120 | +1.57% | 72,681 | 5.65억 |
| 2026-04-14 | 7,460 | 7,650 | 7,460 | 7,650 | 220 | +2.96% | 61,322 | 4.69억 |
| 2026-04-13 | 7,430 | 7,480 | 7,360 | 7,430 | -60 | -0.80% | 22,231 | 1.65억 |
| 2026-04-10 | 7,340 | 7,490 | 7,290 | 7,490 | 170 | +2.32% | 41,698 | 3.12억 |
| 2026-04-09 | 7,360 | 7,370 | 7,170 | 7,320 | -30 | -0.41% | 54,266 | 3.97억 |
| 2026-04-08 | 7,400 | 7,410 | 7,240 | 7,350 | 50 | +0.68% | 57,597 | 4.23억 |
| 2026-04-07 | 7,320 | 7,400 | 7,150 | 7,300 | -20 | -0.27% | 31,490 | 2.3억 |
| 2026-04-06 | 7,260 | 7,410 | 7,260 | 7,320 | 10 | +0.14% | 22,430 | 1.64억 |
| 2026-04-03 | 7,280 | 7,360 | 7,240 | 7,310 | 20 | +0.27% | 38,642 | 2.82억 |
| 2026-04-02 | 7,500 | 7,540 | 7,120 | 7,290 | -190 | -2.54% | 96,694 | 7.05억 |
| 2026-04-01 | 7,310 | 7,530 | 7,310 | 7,480 | 230 | +3.17% | 39,303 | 2.94억 |
| 2026-03-31 | 7,410 | 7,430 | 7,210 | 7,250 | -160 | -2.16% | 35,853 | 2.6억 |
| 2026-03-30 | 7,570 | 7,570 | 7,230 | 7,410 | -170 | -2.24% | 43,770 | 3.24억 |
| 2026-03-27 | 7,550 | 7,610 | 7,380 | 7,580 | — | — | 45,758 | 3.47억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)