한컴라이프케어 [372910] KOSPI
1,955 원
전일대비:
▼
65
(-3.22%)
시가
1,995
고가
1,995
저가
1,900
거래량
88,655
거래대금
171 백만
시가총액
541 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,955 | -65 | -3.22% | 1,995 | 1,995 | 1,900 | 88,655 |
| 2026-10-14 | 2,020 | 40 | 2.02% | 1,990 | 2,060 | 1,986 | 128,649 |
| 2026-10-13 | 1,980 | -17 | -0.85% | 1,960 | 2,020 | 1,930 | 172,895 |
| 2026-10-12 | 1,997 | -88 | -4.22% | 2,085 | 2,115 | 1,997 | 164,526 |
| 2026-10-08 | 2,085 | -30 | -1.42% | 2,140 | 2,170 | 2,080 | 157,574 |
| 2026-10-07 | 2,115 | -20 | -0.94% | 2,135 | 2,150 | 2,110 | 101,998 |
| 2026-10-06 | 2,135 | -5 | -0.23% | 2,155 | 2,205 | 2,115 | 269,148 |
| 2026-10-02 | 2,140 | -5 | -0.23% | 2,135 | 2,195 | 2,125 | 156,708 |
| 2026-10-01 | 2,145 | 5 | 0.23% | 2,140 | 2,165 | 2,110 | 134,142 |
| 2026-09-30 | 2,140 | 10 | 0.47% | 2,110 | 2,145 | 2,075 | 148,657 |
| 2026-09-29 | 2,130 | -50 | -2.29% | 2,145 | 2,160 | 2,085 | 250,943 |
| 2026-09-28 | 2,180 | 85 | 4.06% | 2,095 | 2,185 | 2,065 | 311,424 |
| 2026-09-23 | 2,095 | 5 | 0.24% | 2,065 | 2,135 | 2,065 | 250,232 |
| 2026-09-22 | 2,090 | -70 | -3.24% | 2,135 | 2,155 | 2,055 | 486,692 |
| 2026-09-21 | 2,160 | 50 | 2.37% | 2,250 | 2,385 | 2,110 | 1,263,355 |
| 2026-09-18 | 2,110 | -80 | -3.65% | 2,165 | 2,200 | 2,050 | 3,611,575 |
| 2026-09-17 | 2,190 | 210 | 10.61% | 1,980 | 2,350 | 1,970 | 4,183,593 |
| 2026-09-16 | 1,980 | -85 | -4.12% | 2,015 | 2,035 | 1,954 | 907,600 |
| 2026-09-15 | 2,065 | 163 | 8.57% | 1,914 | 2,360 | 1,876 | 12,053,363 |
| 2026-09-14 | 1,902 | 14 | 0.74% | 1,888 | 1,905 | 1,877 | 33,447 |