한국앤컴퍼니 [000240] KOSPI
23,250 원
전일대비:
▼
350
(-1.48%)
시가
23,500
고가
23,500
저가
22,800
거래량
90,963
거래대금
2,099 백만
시가총액
22,072 억
52주 최고
36,450
52주 최저
21,000
📈 주가 차트 (최근 20일)
한국앤컴퍼니
000240
120봉
💬 한국앤컴퍼니 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 23,250 | -350 | -1.48% | 23,500 | 23,500 | 22,800 | 90,963 |
| 2026-08-20 | 23,600 | -550 | -2.28% | 24,100 | 24,250 | 23,500 | 104,438 |
| 2026-08-19 | 24,150 | -1,000 | -3.98% | 24,800 | 24,800 | 23,700 | 107,504 |
| 2026-08-18 | 25,150 | -1,100 | -4.19% | 26,050 | 26,450 | 24,800 | 106,283 |
| 2026-08-14 | 26,250 | 250 | 0.96% | 25,450 | 26,350 | 25,450 | 78,619 |
| 2026-08-13 | 26,000 | 600 | 2.36% | 25,450 | 26,150 | 24,850 | 116,598 |
| 2026-08-12 | 25,400 | 400 | 1.60% | 25,200 | 26,150 | 25,150 | 129,943 |
| 2026-08-11 | 25,000 | -950 | -3.66% | 25,850 | 26,300 | 24,750 | 96,996 |
| 2026-08-10 | 25,950 | 100 | 0.39% | 26,100 | 26,150 | 25,050 | 71,699 |
| 2026-08-07 | 25,850 | -550 | -2.08% | 26,150 | 26,700 | 25,500 | 80,816 |
| 2026-08-06 | 26,400 | 950 | 3.73% | 25,500 | 26,600 | 25,500 | 124,855 |
| 2026-08-05 | 25,450 | 400 | 1.60% | 25,100 | 26,250 | 25,050 | 84,221 |
| 2026-08-04 | 25,050 | 100 | 0.40% | 24,700 | 25,200 | 24,450 | 51,389 |
| 2026-08-03 | 24,950 | 0 | 0.00% | 24,750 | 25,250 | 24,500 | 70,214 |
| 2026-07-31 | 24,950 | 100 | 0.40% | 25,000 | 25,200 | 24,250 | 112,707 |
| 2026-07-30 | 24,850 | 500 | 2.05% | 24,000 | 25,550 | 24,000 | 83,620 |
| 2026-07-29 | 24,350 | -600 | -2.40% | 24,900 | 25,650 | 23,900 | 129,130 |
| 2026-07-28 | 24,950 | -100 | -0.40% | 24,800 | 25,150 | 24,500 | 84,897 |
| 2026-07-27 | 25,050 | 0 | 0.00% | 25,450 | 25,850 | 24,950 | 54,939 |
| 2026-07-24 | 25,050 | -400 | -1.57% | 25,000 | 25,700 | 24,950 | 76,080 |