한국경제TV [039340] KOSDAQ
우량기업부
4,910 원
전일대비:
0
(0.00%)
시가
4,865
고가
4,955
저가
4,840
거래량
2,346
거래대금
12 백만
시가총액
1,080 억
52주 최고
6,200
52주 최저
4,270
📈 주가 차트 (최근 20일)
한국경제TV
039340
120봉
💬 한국경제TV 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 4,910 | 0 | 0.00% | 4,865 | 4,955 | 4,840 | 2,346 |
| 2026-08-25 | 4,910 | 75 | 1.55% | 4,835 | 4,910 | 4,800 | 5,108 |
| 2026-08-24 | 4,835 | -5 | -0.10% | 4,805 | 4,840 | 4,775 | 9,912 |
| 2026-08-21 | 4,840 | -125 | -2.52% | 4,860 | 4,970 | 4,840 | 12,580 |
| 2026-08-20 | 4,965 | 65 | 1.33% | 4,855 | 4,965 | 4,840 | 7,205 |
| 2026-08-19 | 4,900 | -15 | -0.31% | 4,865 | 4,900 | 4,800 | 3,536 |
| 2026-08-18 | 4,915 | 25 | 0.51% | 4,850 | 4,915 | 4,810 | 7,668 |
| 2026-08-14 | 4,890 | 55 | 1.14% | 4,810 | 4,895 | 4,810 | 34,422 |
| 2026-08-13 | 4,835 | 25 | 0.52% | 4,775 | 4,835 | 4,775 | 2,931 |
| 2026-08-12 | 4,810 | 20 | 0.42% | 4,785 | 4,820 | 4,765 | 18,187 |
| 2026-08-11 | 4,790 | -70 | -1.44% | 4,800 | 4,855 | 4,735 | 26,088 |
| 2026-08-10 | 4,860 | 45 | 0.93% | 4,775 | 4,895 | 4,750 | 13,231 |
| 2026-08-07 | 4,815 | -70 | -1.43% | 4,840 | 4,840 | 4,765 | 30,881 |
| 2026-08-06 | 4,885 | 5 | 0.10% | 4,820 | 4,895 | 4,790 | 4,055 |
| 2026-08-05 | 4,880 | 45 | 0.93% | 4,835 | 4,880 | 4,790 | 2,214 |
| 2026-08-04 | 4,835 | 35 | 0.73% | 4,765 | 4,860 | 4,765 | 11,089 |
| 2026-08-03 | 4,800 | -10 | -0.21% | 4,760 | 4,830 | 4,720 | 18,534 |
| 2026-07-31 | 4,810 | 25 | 0.52% | 4,785 | 4,865 | 4,690 | 37,218 |
| 2026-07-30 | 4,785 | 0 | 0.00% | 4,700 | 4,785 | 4,700 | 7,868 |
| 2026-07-29 | 4,785 | 25 | 0.53% | 4,760 | 4,795 | 4,635 | 15,142 |