한국특강 [007280] KOSPI
2,265 원
전일대비:
▼
135
(-5.63%)
시가
2,400
고가
2,425
저가
2,260
거래량
38,351
거래대금
88 백만
시가총액
649 억
52주 최고
3,220
52주 최저
0
📈 주가 차트 (최근 20일)
한국특강
007280
120봉
💬 한국특강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,265 | -135 | -5.63% | 2,400 | 2,425 | 2,260 | 38,351 |
| 2026-08-21 | 2,400 | 10 | 0.42% | 2,370 | 2,505 | 2,315 | 32,810 |
| 2026-08-20 | 2,390 | -10 | -0.42% | 2,330 | 2,495 | 2,290 | 43,495 |
| 2026-08-19 | 2,400 | 175 | 7.87% | 2,315 | 2,450 | 2,230 | 81,775 |
| 2026-08-18 | 2,225 | -70 | -3.05% | 2,295 | 2,310 | 2,200 | 33,913 |
| 2026-08-14 | 2,295 | 55 | 2.46% | 2,300 | 2,310 | 2,205 | 27,448 |
| 2026-08-13 | 2,240 | -40 | -1.75% | 2,280 | 2,280 | 2,165 | 23,349 |
| 2026-08-12 | 2,280 | 135 | 6.29% | 2,145 | 2,360 | 2,080 | 114,537 |
| 2026-08-11 | 2,145 | 145 | 7.25% | 2,000 | 2,180 | 2,000 | 97,183 |
| 2026-08-10 | 2,000 | 82 | 4.28% | 1,928 | 2,140 | 1,901 | 255,125 |
| 2026-08-07 | 1,918 | 71 | 3.84% | 1,863 | 2,270 | 1,863 | 696,176 |
| 2026-08-06 | 1,847 | 22 | 1.21% | 1,863 | 1,863 | 1,813 | 10,135 |
| 2026-08-05 | 1,825 | 15 | 0.83% | 1,810 | 1,848 | 1,810 | 8,334 |
| 2026-08-04 | 1,810 | 27 | 1.51% | 1,863 | 1,864 | 1,783 | 14,399 |
| 2026-08-03 | 1,783 | -24 | -1.33% | 1,807 | 1,835 | 1,762 | 20,860 |
| 2026-07-31 | 1,807 | -46 | -2.48% | 1,853 | 1,853 | 1,772 | 29,080 |
| 2026-07-30 | 1,853 | 100 | 5.70% | 1,738 | 1,900 | 1,701 | 40,073 |
| 2026-07-29 | 1,753 | -69 | -3.79% | 1,899 | 1,899 | 1,693 | 31,306 |
| 2026-07-28 | 1,822 | -88 | -4.61% | 1,915 | 1,950 | 1,811 | 28,223 |
| 2026-07-27 | 1,910 | -10 | -0.52% | 1,920 | 1,921 | 1,882 | 2,035,106 |