한국내화 [010040] KOSPI
1,540 원
전일대비:
▼
27
(-1.72%)
시가
1,607
고가
1,607
저가
1,516
거래량
17,143
거래대금
27 백만
시가총액
632 억
52주 최고
2,270
52주 최저
1,339
📈 주가 차트 (최근 20일)
한국내화
010040
120봉
💬 한국내화 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,540 | -27 | -1.72% | 1,607 | 1,607 | 1,516 | 17,143 |
| 2026-10-23 | 1,567 | -21 | -1.32% | 1,520 | 1,586 | 1,520 | 9,302 |
| 2026-10-22 | 1,588 | -33 | -2.04% | 1,685 | 1,685 | 1,588 | 1,838 |
| 2026-10-21 | 1,621 | 41 | 2.59% | 1,600 | 1,625 | 1,515 | 9,002 |
| 2026-10-20 | 1,580 | -74 | -4.47% | 1,621 | 1,665 | 1,553 | 7,414 |
| 2026-10-19 | 1,654 | -26 | -1.55% | 1,654 | 1,699 | 1,622 | 10,989 |
| 2026-10-16 | 1,680 | 6 | 0.36% | 1,700 | 1,700 | 1,669 | 3,019 |
| 2026-10-15 | 1,674 | 4 | 0.24% | 1,670 | 1,686 | 1,581 | 4,719 |
| 2026-10-14 | 1,670 | -21 | -1.24% | 1,685 | 1,700 | 1,662 | 3,612 |
| 2026-10-13 | 1,691 | 17 | 1.02% | 1,698 | 1,709 | 1,680 | 7,212 |
| 2026-10-12 | 1,674 | -20 | -1.18% | 1,703 | 1,703 | 1,650 | 4,231 |
| 2026-10-08 | 1,694 | 0 | 0.00% | 1,679 | 1,704 | 1,662 | 9,206 |
| 2026-10-07 | 1,694 | 33 | 1.99% | 1,675 | 1,697 | 1,660 | 53,256 |
| 2026-10-06 | 1,661 | 21 | 1.28% | 1,640 | 1,687 | 1,613 | 57,335 |
| 2026-10-02 | 1,640 | -46 | -2.73% | 1,720 | 1,720 | 1,639 | 33,845 |
| 2026-10-01 | 1,686 | 6 | 0.36% | 1,715 | 1,720 | 1,650 | 64,426 |
| 2026-09-30 | 1,680 | 5 | 0.30% | 1,679 | 1,720 | 1,667 | 5,730 |
| 2026-09-29 | 1,675 | 74 | 4.62% | 1,677 | 1,726 | 1,632 | 44,075 |
| 2026-09-28 | 1,601 | 65 | 4.23% | 1,582 | 1,611 | 1,567 | 26,138 |
| 2026-09-23 | 1,536 | -33 | -2.10% | 1,561 | 1,620 | 1,536 | 14,964 |