한국단자공업 주가·시세 (025540) - 차트·일별 시세

조회 기간

시세

KRX · 20분 지연

날짜	종가	전일비	등락률	시가	고가	저가	거래량
10.14	53,000	▲600	+1.15%	52,400	54,600	52,400	19,141
10.13	52,400	▼700	-1.32%	53,000	53,400	51,300	21,263
10.12	53,100	▼1,000	-1.85%	54,700	54,700	53,100	14,972
10.08	54,100	▼900	-1.64%	55,200	55,200	53,900	16,337
10.07	55,000	▼600	-1.08%	56,000	56,000	54,700	13,407
10.06	55,600	▼500	-0.89%	56,100	56,400	55,100	17,177
10.02	56,100	▲100	+0.18%	55,700	56,300	55,500	6,628
10.01	56,000	▲1,000	+1.82%	55,500	56,200	54,700	16,211
09.30	55,000	▼800	-1.43%	56,300	56,300	54,900	21,884
09.29	55,800	▼1,400	-2.45%	57,000	57,000	55,500	12,979
09.28	57,200	▲1,200	+2.14%	55,800	57,300	55,700	9,171
09.23	56,000	▼400	-0.71%	56,500	56,700	55,800	9,513
09.22	56,400	▲200	+0.36%	57,000	57,000	55,800	15,709
09.21	56,200	▲300	+0.54%	55,900	56,800	55,800	13,299
09.18	55,900	▼400	-0.71%	56,900	56,900	55,900	14,112
09.17	56,300	0	0.00%	56,000	57,300	55,800	16,353
09.16	56,300	▲100	+0.18%	56,600	56,800	55,500	17,701
09.15	56,200	0	0.00%	56,300	57,200	55,600	13,180
09.14	56,200	▼500	-0.88%	56,500	57,000	55,600	11,878
09.11	56,700	▲1,200	+2.16%	55,800	57,300	55,300	19,478
09.10	55,500	▼500	-0.89%	55,600	56,800	55,300	19,183
09.09	56,000	▲500	+0.90%	56,000	56,900	55,600	21,481
09.08	55,500	▼1,400	-2.46%	56,900	57,000	55,500	18,303
09.07	56,900	▲1,100	+1.97%	56,400	57,600	55,900	26,025
09.04	55,800	▲1,100	+2.01%	54,900	56,000	54,500	21,907
09.03	54,700	▲300	+0.55%	54,900	55,500	53,900	24,128
09.02	54,400	▼1,100	-1.98%	54,800	55,400	54,200	20,785
09.01	55,500	▲700	+1.28%	54,800	56,100	54,300	27,218
08.31	54,800	▼900	-1.62%	55,200	55,400	54,100	24,015
08.28	55,700	▼100	-0.18%	55,900	56,100	54,200	30,795
08.27	55,800	▼600	-1.06%	57,300	57,300	55,500	35,426
08.26	56,400	▲100	+0.18%	56,800	57,900	56,000	17,414
08.25	56,300	▲900	+1.62%	55,400	56,600	54,600	14,127
08.24	55,400	▲900	+1.65%	55,100	55,900	54,400	32,225
08.21	54,500	▼1,300	-2.33%	55,500	55,900	54,100	38,193
08.20	55,800	▲200	+0.36%	56,800	56,900	55,600	37,903
08.19	55,600	▼3,000	-5.12%	58,300	58,300	55,400	53,574
08.18	58,600	▼5,600	-8.72%	64,000	64,000	57,900	89,348
08.14	64,200	▲200	+0.31%	64,200	65,100	62,900	22,636
08.13	64,000	▼1,000	-1.54%	65,600	65,700	63,600	21,806
08.12	65,000	▲400	+0.62%	65,400	65,400	63,500	38,234
08.11	64,600	▲800	+1.25%	64,100	65,100	63,500	13,588
08.10	63,800	▲1,100	+1.75%	63,700	64,000	62,600	19,463
08.07	62,700	▼400	-0.63%	63,500	63,600	62,200	8,454
08.06	63,100	▼200	-0.32%	63,600	63,700	62,100	10,699
08.05	63,300	▲1,500	+2.43%	62,700	63,400	62,100	19,530
08.04	61,800	▲1,300	+2.15%	60,500	62,400	60,500	6,188
08.03	60,500	▼1,400	-2.26%	61,400	62,000	59,900	10,138
07.31	61,900	▲3,500	+5.99%	59,500	62,100	59,500	14,679
07.30	58,400	▼600	-1.02%	59,100	60,200	57,800	21,735
07.29	59,000	▼1,000	-1.67%	60,400	61,300	56,700	27,441
07.28	60,000	▼3,200	-5.06%	62,000	62,300	59,500	24,534
07.27	63,200	▲100	+0.16%	64,500	64,500	62,100	18,501
07.24	63,100	▼1,800	-2.77%	64,900	65,000	63,000	12,154
07.23	64,900	▲3,400	+5.53%	62,100	65,300	62,000	14,259
07.22	61,500	0	0.00%	62,700	63,100	61,500	11,713
07.21	61,500	▲500	+0.82%	61,000	61,900	60,100	20,176
07.20	61,000	▼3,100	-4.84%	64,400	64,400	59,000	21,287
07.16	64,100	▲200	+0.31%	63,500	64,500	62,600	26,515
07.15	63,900	▼600	-0.93%	65,800	66,300	63,300	26,669

시세 출처: 코스콤(KRX). 이 페이지의 시세는 20분 지연된 값이며 투자 판단의 참고 자료입니다. 투자 결과에 대한 책임은 투자자 본인에게 있습니다. 실시간 시세는 오늘의종목 앱에서 로그인 후 조회할 수 있습니다.