한국첨단소재 [062970] KOSDAQ
중견기업부
2,300 원
전일대비:
▼
40
(-1.71%)
시가
2,280
고가
2,345
저가
2,240
거래량
345,772
거래대금
792 백만
시가총액
657 억
52주 최고
5,100
52주 최저
0
📈 주가 차트 (최근 20일)
한국첨단소재
062970
120봉
💬 한국첨단소재 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,300 | -40 | -1.71% | 2,280 | 2,345 | 2,240 | 345,772 |
| 2026-08-24 | 2,340 | -10 | -0.43% | 2,350 | 2,390 | 2,220 | 612,324 |
| 2026-08-21 | 2,350 | -65 | -2.69% | 2,350 | 2,375 | 2,250 | 652,509 |
| 2026-08-20 | 2,415 | 150 | 6.62% | 2,270 | 2,730 | 2,235 | 3,533,365 |
| 2026-08-19 | 2,265 | -230 | -9.22% | 2,285 | 2,395 | 2,250 | 1,048,846 |
| 2026-08-18 | 2,495 | -100 | -3.85% | 2,635 | 2,640 | 2,485 | 961,294 |
| 2026-08-14 | 2,595 | -270 | -9.42% | 2,835 | 2,850 | 2,515 | 2,127,975 |
| 2026-08-13 | 2,865 | -175 | -5.76% | 3,080 | 3,095 | 2,855 | 1,390,127 |
| 2026-08-12 | 3,040 | -40 | -1.30% | 3,080 | 3,090 | 2,905 | 1,242,398 |
| 2026-08-11 | 3,080 | 65 | 2.16% | 3,015 | 3,085 | 2,740 | 2,344,813 |
| 2026-08-10 | 3,015 | -5 | -0.17% | 3,400 | 3,480 | 2,940 | 8,656,482 |
| 2026-08-07 | 3,020 | 695 | 29.89% | 2,750 | 3,020 | 2,560 | 3,992,518 |
| 2026-08-06 | 1,162 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-05 | 1,162 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-04 | 1,162 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-03 | 1,162 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-07-31 | 1,162 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-07-30 | 1,162 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-07-29 | 1,162 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-07-28 | 1,162 | 0 | 0.00% | 0 | 0 | 0 | 0 |