한국단자 [025540] KOSPI
51,500 원
전일대비:
▼
1,500
(-2.83%)
시가
52,500
고가
52,500
저가
51,000
거래량
21,152
거래대금
1,088 백만
시가총액
5,209 억
52주 최고
94,000
52주 최저
51,000
📈 주가 차트 (최근 20일)
한국단자
025540
120봉
💬 한국단자 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 51,500 | -1,500 | -2.83% | 52,500 | 52,500 | 51,000 | 21,152 |
| 2026-10-14 | 53,000 | 600 | 1.15% | 52,400 | 54,600 | 52,400 | 19,442 |
| 2026-10-13 | 52,400 | -700 | -1.32% | 53,000 | 53,400 | 51,300 | 21,263 |
| 2026-10-12 | 53,100 | -1,000 | -1.85% | 54,700 | 54,700 | 53,100 | 14,972 |
| 2026-10-08 | 54,100 | -900 | -1.64% | 55,200 | 55,200 | 53,900 | 16,337 |
| 2026-10-07 | 55,000 | -600 | -1.08% | 56,000 | 56,000 | 54,700 | 13,407 |
| 2026-10-06 | 55,600 | -500 | -0.89% | 56,100 | 56,400 | 55,100 | 17,177 |
| 2026-10-02 | 56,100 | 100 | 0.18% | 55,700 | 56,300 | 55,500 | 6,628 |
| 2026-10-01 | 56,000 | 1,000 | 1.82% | 55,500 | 56,200 | 54,700 | 16,211 |
| 2026-09-30 | 55,000 | -800 | -1.43% | 56,300 | 56,300 | 54,900 | 21,884 |
| 2026-09-29 | 55,800 | -1,400 | -2.45% | 57,000 | 57,000 | 55,500 | 12,979 |
| 2026-09-28 | 57,200 | 1,200 | 2.14% | 55,800 | 57,300 | 55,700 | 9,171 |
| 2026-09-23 | 56,000 | -400 | -0.71% | 56,500 | 56,700 | 55,800 | 9,513 |
| 2026-09-22 | 56,400 | 200 | 0.36% | 57,000 | 57,000 | 55,800 | 15,709 |
| 2026-09-21 | 56,200 | 300 | 0.54% | 55,900 | 56,800 | 55,800 | 13,299 |
| 2026-09-18 | 55,900 | -400 | -0.71% | 56,900 | 56,900 | 55,900 | 14,112 |
| 2026-09-17 | 56,300 | 0 | 0.00% | 56,000 | 57,300 | 55,800 | 16,353 |
| 2026-09-16 | 56,300 | 100 | 0.18% | 56,600 | 56,800 | 55,500 | 17,701 |
| 2026-09-15 | 56,200 | 0 | 0.00% | 56,300 | 57,200 | 55,600 | 13,180 |
| 2026-09-14 | 56,200 | -500 | -0.88% | 56,500 | 57,000 | 55,600 | 11,878 |