한국전자인증 [041460] KOSDAQ
중견기업부
3,490 원
전일대비:
▲
115
(3.41%)
시가
3,380
고가
3,490
저가
3,365
거래량
59,692
거래대금
205 백만
시가총액
663 억
52주 최고
4,945
52주 최저
2,990
📈 주가 차트 (최근 20일)
한국전자인증
041460
120봉
💬 한국전자인증 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,490 | 115 | 3.41% | 3,380 | 3,490 | 3,365 | 59,692 |
| 2026-08-21 | 3,375 | -5 | -0.15% | 3,385 | 3,400 | 3,285 | 32,502 |
| 2026-08-20 | 3,380 | 95 | 2.89% | 3,305 | 3,410 | 3,305 | 31,145 |
| 2026-08-19 | 3,285 | -65 | -1.94% | 3,315 | 3,375 | 3,270 | 40,152 |
| 2026-08-18 | 3,350 | -55 | -1.62% | 3,425 | 3,435 | 3,325 | 75,821 |
| 2026-08-14 | 3,405 | -15 | -0.44% | 3,420 | 3,445 | 3,355 | 21,741 |
| 2026-08-13 | 3,420 | -50 | -1.44% | 3,440 | 3,505 | 3,395 | 31,811 |
| 2026-08-12 | 3,470 | -10 | -0.29% | 3,530 | 3,530 | 3,400 | 52,986 |
| 2026-08-11 | 3,480 | 30 | 0.87% | 3,410 | 3,500 | 3,410 | 22,710 |
| 2026-08-10 | 3,450 | 50 | 1.47% | 3,405 | 3,450 | 3,385 | 14,621 |
| 2026-08-07 | 3,400 | 40 | 1.19% | 3,365 | 3,400 | 3,320 | 24,780 |
| 2026-08-06 | 3,360 | 0 | 0.00% | 3,360 | 3,365 | 3,260 | 22,782 |
| 2026-08-05 | 3,360 | 25 | 0.75% | 3,355 | 3,400 | 3,300 | 26,319 |
| 2026-08-04 | 3,335 | 85 | 2.62% | 3,200 | 3,340 | 3,200 | 31,717 |
| 2026-08-03 | 3,250 | -30 | -0.91% | 3,280 | 3,320 | 3,205 | 25,616 |
| 2026-07-31 | 3,280 | 80 | 2.50% | 3,225 | 3,400 | 3,225 | 34,935 |
| 2026-07-30 | 3,200 | 60 | 1.91% | 2,990 | 3,350 | 2,990 | 91,437 |
| 2026-07-29 | 3,140 | -170 | -5.14% | 3,275 | 3,420 | 3,080 | 184,916 |
| 2026-07-28 | 3,310 | -180 | -5.16% | 3,490 | 3,495 | 3,275 | 118,323 |
| 2026-07-27 | 3,490 | 90 | 2.65% | 3,410 | 3,515 | 3,385 | 61,631 |