한국단자 [025540] KOSPI
54,500 원
전일대비:
▼
1,300
(-2.33%)
시가
55,500
고가
55,900
저가
54,100
거래량
38,193
거래대금
2,077 백만
시가총액
5,513 억
52주 최고
94,000
52주 최저
54,100
📈 주가 차트 (최근 20일)
한국단자
025540
120봉
💬 한국단자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 54,500 | -1,300 | -2.33% | 55,500 | 55,900 | 54,100 | 38,193 |
| 2026-08-20 | 55,800 | 200 | 0.36% | 56,800 | 56,900 | 55,600 | 37,903 |
| 2026-08-19 | 55,600 | -3,000 | -5.12% | 58,300 | 58,300 | 55,400 | 53,574 |
| 2026-08-18 | 58,600 | -5,600 | -8.72% | 64,000 | 64,000 | 57,900 | 89,348 |
| 2026-08-14 | 64,200 | 200 | 0.31% | 64,200 | 65,100 | 62,900 | 22,636 |
| 2026-08-13 | 64,000 | -1,000 | -1.54% | 65,600 | 65,700 | 63,600 | 21,806 |
| 2026-08-12 | 65,000 | 400 | 0.62% | 65,400 | 65,400 | 63,500 | 38,234 |
| 2026-08-11 | 64,600 | 800 | 1.25% | 64,100 | 65,100 | 63,500 | 13,588 |
| 2026-08-10 | 63,800 | 1,100 | 1.75% | 63,700 | 64,000 | 62,600 | 19,463 |
| 2026-08-07 | 62,700 | -400 | -0.63% | 63,500 | 63,600 | 62,200 | 8,454 |
| 2026-08-06 | 63,100 | -200 | -0.32% | 63,600 | 63,700 | 62,100 | 10,699 |
| 2026-08-05 | 63,300 | 1,500 | 2.43% | 62,700 | 63,400 | 62,100 | 19,530 |
| 2026-08-04 | 61,800 | 1,300 | 2.15% | 60,500 | 62,400 | 60,500 | 6,188 |
| 2026-08-03 | 60,500 | -1,400 | -2.26% | 61,400 | 62,000 | 59,900 | 10,138 |
| 2026-07-31 | 61,900 | 3,500 | 5.99% | 59,500 | 62,100 | 59,500 | 14,679 |
| 2026-07-30 | 58,400 | -600 | -1.02% | 59,100 | 60,200 | 57,800 | 21,735 |
| 2026-07-29 | 59,000 | -1,000 | -1.67% | 60,400 | 61,300 | 56,700 | 27,441 |
| 2026-07-28 | 60,000 | -3,200 | -5.06% | 62,000 | 62,300 | 59,500 | 24,534 |
| 2026-07-27 | 63,200 | 100 | 0.16% | 64,500 | 64,500 | 62,100 | 18,501 |
| 2026-07-24 | 63,100 | -1,800 | -2.77% | 64,900 | 65,000 | 63,000 | 12,154 |