한컴라이프케어 [372910] KOSPI
1,843 원
전일대비:
▲
5
(0.27%)
시가
1,838
고가
1,845
저가
1,785
거래량
55,357
거래대금
100 백만
시가총액
510 억
52주 최고
3,780
52주 최저
1,524
📈 주가 차트 (최근 20일)
한컴라이프케어
372910
120봉
💬 한컴라이프케어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,843 | 5 | 0.27% | 1,838 | 1,845 | 1,785 | 55,357 |
| 2026-08-24 | 1,838 | 39 | 2.17% | 1,809 | 1,850 | 1,790 | 58,069 |
| 2026-08-21 | 1,799 | -34 | -1.85% | 1,815 | 1,820 | 1,780 | 78,094 |
| 2026-08-20 | 1,833 | 2 | 0.11% | 1,831 | 1,852 | 1,824 | 55,861 |
| 2026-08-19 | 1,831 | -44 | -2.35% | 1,875 | 1,875 | 1,824 | 117,799 |
| 2026-08-18 | 1,875 | -10 | -0.53% | 1,886 | 1,923 | 1,870 | 153,918 |
| 2026-08-14 | 1,885 | 82 | 4.55% | 1,850 | 2,030 | 1,850 | 1,065,718 |
| 2026-08-13 | 1,803 | -92 | -4.85% | 1,895 | 1,910 | 1,803 | 474,606 |
| 2026-08-12 | 1,895 | 45 | 2.43% | 1,880 | 2,250 | 1,829 | 7,627,476 |
| 2026-08-11 | 1,850 | 2 | 0.11% | 1,814 | 1,863 | 1,814 | 40,730 |
| 2026-08-10 | 1,848 | 15 | 0.82% | 1,833 | 1,888 | 1,800 | 72,552 |
| 2026-08-07 | 1,833 | 69 | 3.91% | 1,772 | 1,870 | 1,772 | 74,610 |
| 2026-08-06 | 1,764 | -44 | -2.43% | 1,808 | 1,811 | 1,726 | 130,606 |
| 2026-08-05 | 1,808 | 49 | 2.79% | 1,777 | 1,813 | 1,769 | 82,457 |
| 2026-08-04 | 1,759 | 57 | 3.35% | 1,696 | 1,765 | 1,696 | 83,757 |
| 2026-08-03 | 1,702 | 17 | 1.01% | 1,655 | 1,765 | 1,655 | 103,035 |
| 2026-07-31 | 1,685 | 77 | 4.79% | 1,608 | 1,698 | 1,603 | 218,506 |
| 2026-07-30 | 1,608 | -10 | -0.62% | 1,647 | 2,015 | 1,573 | 2,139,756 |
| 2026-07-29 | 1,618 | -61 | -3.63% | 1,640 | 1,679 | 1,524 | 135,908 |
| 2026-07-28 | 1,679 | -6 | -0.36% | 1,680 | 1,680 | 1,612 | 57,841 |