한컴위드 [054920] KOSDAQ
중견기업부
3,825 원
전일대비:
▲
295
(8.36%)
시가
3,580
고가
4,085
저가
3,575
거래량
1,236,423
거래대금
4,829 백만
시가총액
1,079 억
52주 최고
8,980
52주 최저
2,795
📈 주가 차트 (최근 20일)
한컴위드
054920
120봉
💬 한컴위드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,825 | 295 | 8.36% | 3,580 | 4,085 | 3,575 | 1,236,423 |
| 2026-08-21 | 3,530 | -95 | -2.62% | 3,680 | 3,725 | 3,440 | 196,461 |
| 2026-08-20 | 3,625 | 95 | 2.69% | 3,630 | 3,745 | 3,580 | 172,849 |
| 2026-08-19 | 3,530 | -125 | -3.42% | 3,565 | 3,620 | 3,500 | 90,483 |
| 2026-08-18 | 3,655 | -215 | -5.56% | 3,880 | 3,895 | 3,610 | 166,462 |
| 2026-08-14 | 3,870 | -15 | -0.39% | 3,895 | 3,955 | 3,790 | 114,288 |
| 2026-08-13 | 3,885 | -95 | -2.39% | 3,960 | 4,100 | 3,840 | 197,039 |
| 2026-08-12 | 3,980 | -185 | -4.44% | 4,115 | 4,150 | 3,950 | 287,770 |
| 2026-08-11 | 4,165 | 65 | 1.59% | 4,090 | 4,205 | 4,010 | 241,379 |
| 2026-08-10 | 4,100 | 115 | 2.89% | 3,990 | 4,140 | 3,980 | 139,521 |
| 2026-08-07 | 3,985 | -15 | -0.38% | 4,070 | 4,155 | 3,930 | 208,246 |
| 2026-08-06 | 4,000 | -95 | -2.32% | 4,100 | 4,195 | 3,800 | 282,066 |
| 2026-08-05 | 4,095 | 135 | 3.41% | 3,960 | 4,100 | 3,935 | 279,715 |
| 2026-08-04 | 3,960 | 325 | 8.94% | 3,710 | 3,985 | 3,710 | 337,576 |
| 2026-08-03 | 3,635 | 15 | 0.41% | 3,620 | 3,665 | 3,440 | 134,193 |
| 2026-07-31 | 3,620 | 235 | 6.94% | 3,420 | 3,670 | 3,420 | 313,676 |
| 2026-07-30 | 3,385 | 150 | 4.64% | 3,110 | 3,565 | 3,110 | 479,743 |
| 2026-07-29 | 3,235 | -105 | -3.14% | 3,335 | 3,495 | 3,120 | 649,962 |
| 2026-07-28 | 3,340 | -60 | -1.76% | 3,420 | 3,545 | 3,265 | 694,350 |
| 2026-07-27 | 3,400 | 265 | 8.45% | 3,210 | 3,415 | 3,175 | 317,419 |