한국카본 [017960] KOSPI
22,550 원
전일대비:
▼
900
(-3.84%)
시가
22,800
고가
23,000
저가
22,300
거래량
205,867
거래대금
4,644 백만
시가총액
11,653 억
52주 최고
54,100
52주 최저
18,530
📈 주가 차트 (최근 20일)
한국카본
017960
120봉
💬 한국카본 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 22,550 | -900 | -3.84% | 22,800 | 23,000 | 22,300 | 205,867 |
| 2026-08-20 | 23,450 | -200 | -0.85% | 23,850 | 24,450 | 23,350 | 254,229 |
| 2026-08-19 | 23,650 | -850 | -3.47% | 23,550 | 24,400 | 23,100 | 225,040 |
| 2026-08-18 | 24,500 | -650 | -2.58% | 25,950 | 26,100 | 24,000 | 579,193 |
| 2026-08-14 | 25,150 | 850 | 3.50% | 24,850 | 25,450 | 23,750 | 511,224 |
| 2026-08-13 | 24,300 | -100 | -0.41% | 24,500 | 24,850 | 23,850 | 382,117 |
| 2026-08-12 | 24,400 | 50 | 0.21% | 24,450 | 25,200 | 23,750 | 296,044 |
| 2026-08-11 | 24,350 | 0 | 0.00% | 24,350 | 25,300 | 24,000 | 225,877 |
| 2026-08-10 | 24,350 | 1,250 | 5.41% | 23,450 | 24,950 | 23,450 | 347,590 |
| 2026-08-07 | 23,100 | 200 | 0.87% | 22,950 | 23,350 | 22,350 | 172,072 |
| 2026-08-06 | 22,900 | -350 | -1.51% | 23,100 | 23,500 | 22,350 | 183,247 |
| 2026-08-05 | 23,250 | 1,050 | 4.73% | 22,800 | 23,350 | 22,550 | 206,821 |
| 2026-08-04 | 22,200 | 900 | 4.23% | 21,400 | 22,300 | 21,400 | 162,255 |
| 2026-08-03 | 21,300 | -50 | -0.23% | 20,750 | 21,750 | 20,350 | 178,089 |
| 2026-07-31 | 21,350 | 1,560 | 7.88% | 20,300 | 21,350 | 20,000 | 300,109 |
| 2026-07-30 | 19,790 | 490 | 2.54% | 18,770 | 20,600 | 18,770 | 368,838 |
| 2026-07-29 | 19,300 | -900 | -4.46% | 20,250 | 20,800 | 18,530 | 501,119 |
| 2026-07-28 | 20,200 | -2,500 | -11.01% | 22,050 | 22,100 | 20,000 | 447,696 |
| 2026-07-27 | 22,700 | -1,000 | -4.22% | 24,000 | 24,000 | 22,300 | 333,995 |
| 2026-07-24 | 23,700 | 200 | 0.85% | 23,850 | 24,700 | 23,250 | 516,778 |