한전KPS [051600] KOSPI
43,800 원
전일대비:
▼
1,150
(-2.56%)
시가
44,550
고가
44,650
저가
43,400
거래량
80,845
거래대금
3,536 백만
시가총액
19,710 억
52주 최고
69,000
52주 최저
41,500
📈 주가 차트 (최근 20일)
한전KPS
051600
120봉
💬 한전KPS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 43,800 | -1,150 | -2.56% | 44,550 | 44,650 | 43,400 | 80,845 |
| 2026-08-20 | 44,950 | -350 | -0.77% | 45,150 | 45,500 | 44,800 | 139,100 |
| 2026-08-19 | 45,300 | 350 | 0.78% | 43,900 | 45,350 | 43,550 | 92,028 |
| 2026-08-18 | 44,950 | -1,400 | -3.02% | 45,900 | 45,900 | 44,500 | 159,059 |
| 2026-08-14 | 46,350 | 150 | 0.32% | 46,350 | 46,950 | 45,600 | 80,273 |
| 2026-08-13 | 46,200 | 800 | 1.76% | 45,800 | 46,200 | 45,450 | 172,355 |
| 2026-08-12 | 45,400 | -300 | -0.66% | 45,700 | 45,800 | 44,800 | 126,614 |
| 2026-08-11 | 45,700 | -400 | -0.87% | 45,850 | 47,450 | 45,400 | 99,233 |
| 2026-08-10 | 46,100 | -1,150 | -2.43% | 47,700 | 48,150 | 44,700 | 151,737 |
| 2026-08-07 | 47,250 | 50 | 0.11% | 47,000 | 47,600 | 46,300 | 58,585 |
| 2026-08-06 | 47,200 | 600 | 1.29% | 46,450 | 47,350 | 46,100 | 55,551 |
| 2026-08-05 | 46,600 | 800 | 1.75% | 46,500 | 47,450 | 46,250 | 89,019 |
| 2026-08-04 | 45,800 | 1,200 | 2.69% | 44,350 | 46,150 | 44,350 | 75,846 |
| 2026-08-03 | 44,600 | -350 | -0.78% | 44,250 | 45,100 | 43,700 | 67,866 |
| 2026-07-31 | 44,950 | 1,500 | 3.45% | 44,600 | 45,300 | 43,550 | 89,334 |
| 2026-07-30 | 43,450 | 1,200 | 2.84% | 42,050 | 44,500 | 41,850 | 179,654 |
| 2026-07-29 | 42,250 | -2,000 | -4.52% | 44,750 | 44,750 | 41,500 | 139,050 |
| 2026-07-28 | 44,250 | -2,300 | -4.94% | 46,000 | 46,000 | 43,650 | 85,624 |
| 2026-07-27 | 46,550 | -550 | -1.17% | 47,150 | 47,950 | 46,000 | 102,520 |
| 2026-07-24 | 47,100 | 650 | 1.40% | 46,000 | 48,700 | 45,950 | 160,266 |