한국앤컴퍼니 000240

Name: 한국앤컴퍼니(000240) 일별 시세
Creator: eztowell

26,350+2.53%KOSPI · 직전 거래일 종가

한국앤컴퍼니(000240)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 26,350원으로 +2.53% 변동했으며, 거래량은 148,402주, 거래대금은 39억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260806	26,000	26,600	25,400	26,350	148,402
20260805	25,250	26,250	25,050	25,700	103,054
20260804	25,100	25,200	24,450	25,000	59,721
20260803	24,950	25,250	24,500	24,600	78,163
20260731	25,600	25,650	24,250	24,850	130,973
20260730	24,950	25,550	24,000	24,750	96,318
20260729	25,600	25,650	23,900	24,850	152,756
20260728	25,000	25,150	24,500	24,950	99,712
20260727	25,450	25,850	24,950	25,300	62,924
20260724	25,550	25,700	24,950	25,450	85,583
20260723	24,750	25,950	24,400	25,500	114,494
20260722	25,650	25,800	24,700	24,750	88,859
20260721	24,700	25,600	24,200	25,500	68,130
20260720	25,150	25,550	24,300	24,550	71,413
20260716	25,000	25,700	24,650	25,050	74,406
20260715	24,550	25,450	24,550	24,850	78,478
20260714	24,700	26,100	24,300	24,650	137,323
20260713	25,050	25,800	24,450	25,600	116,245
20260710	25,500	26,400	25,050	25,400	107,658
20260709	25,300	26,350	23,850	25,450	174,060
20260708	26,350	26,400	24,700	25,150	101,417
20260707	26,300	26,600	25,400	26,400	140,246
20260706	25,550	26,450	25,450	26,300	119,202
20260703	25,200	25,700	24,400	25,500	129,759
20260702	24,200	25,450	23,750	25,100	118,579
20260701	24,050	24,550	23,900	24,400	88,265
20260630	23,650	24,100	23,350	23,700	96,254
20260629	22,500	23,550	22,500	23,450	141,720
20260626	22,900	23,200	22,200	22,400	174,051
20260625	22,950	23,700	22,800	23,000	89,160

한국앤컴퍼니 관련 뉴스

[한국앤컴퍼니] 주식등의대량보유상황보고서(일반)dart · 2026-06-17
[한국앤컴퍼니] 분기보고서 (2026.03)dart · 2026-05-15
[한국앤컴퍼니] [기재정정]주식등의대량보유상황보고서(일반)dart · 2026-03-26
[한국앤컴퍼니] [기재정정]주식등의대량보유상황보고서(일반)dart · 2026-03-26
[한국앤컴퍼니] 주식등의대량보유상황보고서(일반)dart · 2026-03-19
[한국앤컴퍼니] 사업보고서 (2025.12)dart · 2026-03-18
[한국앤컴퍼니] 의결권대리행사권유참고서류dart · 2026-03-13
[한국앤컴퍼니] 의결권대리행사권유에관한의견표명서dart · 2026-03-13
[한국앤컴퍼니] [첨부정정]의결권대리행사권유참고서류dart · 2026-03-12
[한국앤컴퍼니] [기재정정]의결권대리행사권유참고서류dart · 2026-03-12
[한국앤컴퍼니] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-12
[한국앤컴퍼니] 의결권대리행사권유참고서류dart · 2026-03-11
[한국앤컴퍼니] 주식등의대량보유상황보고서(일반)dart · 2026-03-04
[한국앤컴퍼니] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-02-24
[한국앤컴퍼니] 주식등의대량보유상황보고서(일반)dart · 2026-01-14
[한국앤컴퍼니] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-08
[한국앤컴퍼니] 주식등의대량보유상황보고서(일반)dart · 2025-12-22
[한국앤컴퍼니] 주식등의대량보유상황보고서(일반)dart · 2025-11-28
[한국앤컴퍼니] 주식등의대량보유상황보고서(일반)dart · 2025-11-20
[한국앤컴퍼니] 분기보고서 (2025.09)dart · 2025-11-13