시장 데이터를 불러오는 중
전체 종목
한싹 과거 주가
430690.KQ · KOSDAQ
주요 제품·사업: 망간자료전송
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
430690.KQ · KOSDAQ
주요 제품·사업: 망간자료전송
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩3,120 | ₩3,150 | ₩2,890 | ₩2,950 | -5.45% | 11.5만 |
| 2026.10.06–2026.10.08 | ₩3,600 | ₩3,690 | ₩3,000 | ₩3,120 | -13.33% | 189.5만 |
| 2026.09.28–2026.10.02 | ₩3,000 | ₩3,115 | ₩2,805 | ₩3,095 | +3.17% | 50.2만 |
| 2026.09.21–2026.09.23 | ₩3,000 | ₩3,300 | ₩2,805 | ₩2,960 | -1.33% | 62.4만 |
| 2026.09.14–2026.09.18 | ₩2,990 | ₩3,555 | ₩2,835 | ₩2,980 | -0.33% | 426만 |
| 2026.09.07–2026.09.11 | ₩2,600 | ₩3,310 | ₩2,470 | ₩2,830 | +8.85% | 291.7만 |
| 2026.08.31–2026.09.04 | ₩2,565 | ₩2,720 | ₩2,370 | ₩2,580 | +0.58% | 28.6만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,440 |
| ₩3,075 |
| ₩2,300 |
| ₩2,565 |
| +5.12% |
| 93.2만 |
| 2026.08.18–2026.08.21 | ₩2,715 | ₩2,755 | ₩2,375 | ₩2,380 | -12.34% | 37.9만 |
|---|
| 2026.08.10–2026.08.14 | ₩2,500 | ₩3,295 | ₩2,330 | ₩2,740 | +9.60% | 295.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,965 | ₩2,545 | ₩1,962 | ₩2,370 | +20.61% | 53.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,280 | ₩2,620 | ₩1,722 | ₩1,965 | -13.82% | 62.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,235 | ₩2,695 | ₩1,980 | ₩2,165 | -3.13% | 64.1만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,390 | ₩2,490 | ₩2,055 | ₩2,250 | -5.86% | 13.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,405 | ₩2,495 | ₩2,065 | ₩2,260 | -6.03% | 19.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,220 | ₩2,570 | ₩2,185 | ₩2,425 | +9.23% | 28.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,095 | ₩3,095 | ₩2,100 | ₩2,180 | -29.56% | 41.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,335 | ₩3,335 | ₩2,815 | ₩2,815 | -15.59% | 22.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,100 | ₩3,295 | ₩2,900 | ₩3,075 | -0.81% | 17.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,725 | ₩3,725 | ₩3,255 | ₩3,320 | -10.87% | 31만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,360 | ₩4,670 | ₩3,700 | ₩3,725 | -14.56% | 67.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,265 | ₩4,825 | ₩3,800 | ₩4,260 | -0.12% | 102.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,710 | ₩4,980 | ₩4,200 | ₩4,265 | -9.45% | 84.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,985 | ₩5,440 | ₩4,610 | ₩4,780 | -4.11% | 178.2만 |
|---|
| 2026.04.27–2026.04.30 | ₩5,150 | ₩5,320 | ₩4,740 | ₩4,760 | -7.57% | 82.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,230 | ₩7,350 | ₩5,120 | ₩5,160 | -17.17% | 1328.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,595 | ₩7,710 | ₩3,570 | ₩6,010 | +67.18% | 4322.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,520 | ₩3,610 | ₩3,450 | ₩3,600 | +2.27% | 10.5만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,700 | ₩3,825 | ₩3,465 | ₩3,545 | -4.19% | 12.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,625 | ₩3,800 | ₩3,500 | ₩3,755 | +3.59% | 20.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,805 | ₩3,925 | ₩3,710 | ₩3,870 | +1.71% | 13.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,700 | ₩4,040 | ₩3,465 | ₩3,790 | +2.43% | 23.6만 |
|---|
| 2026.03.03–2026.03.06 | ₩4,050 | ₩4,080 | ₩3,280 | ₩3,825 | -5.56% | 35.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,280 | ₩4,435 | ₩4,060 | ₩4,085 | -4.56% | 27.2만 |
|---|
| 2026.02.19–2026.02.20 | ₩4,290 | ₩4,435 | ₩4,210 | ₩4,275 | -0.35% | 13만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,445 | ₩4,745 | ₩4,235 | ₩4,290 | -3.49% | 31.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,710 | ₩4,710 | ₩4,210 | ₩4,440 | -5.73% | 18.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,470 | ₩4,900 | ₩4,470 | ₩4,710 | +5.37% | 55만 |
|---|
| 2026.01.19–2026.01.23 | ₩4,515 | ₩4,580 | ₩4,175 | ₩4,470 | -1.00% | 42.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,540 | ₩4,680 | ₩4,380 | ₩4,515 | -0.55% | 22.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,915 | ₩4,950 | ₩4,405 | ₩4,570 | -7.02% | 30.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,830 | ₩4,935 | ₩4,785 | ₩4,915 | +1.76% | 13.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,000 | ₩5,160 | ₩4,830 | ₩4,830 | -3.40% | 23.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,100 | ₩5,150 | ₩4,830 | ₩4,950 | -2.94% | 21.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,180 | ₩5,330 | ₩5,080 | ₩5,100 | -1.54% | 25.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,710 | ₩5,930 | ₩5,110 | ₩5,170 | -9.46% | 230.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,855 | ₩5,200 | ₩4,800 | ₩5,200 | +7.11% | 38.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,270 | ₩5,630 | ₩4,760 | ₩4,850 | -7.97% | 71.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,230 | ₩5,580 | ₩5,170 | ₩5,180 | -0.96% | 60.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,660 | ₩5,860 | ₩5,060 | ₩5,230 | -7.60% | 78.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,850 | ₩6,620 | ₩5,630 | ₩5,640 | -3.59% | 489.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,630 | ₩6,900 | ₩5,550 | ₩5,870 | +4.26% | 1481.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,810 | ₩6,170 | ₩5,460 | ₩5,560 | -4.30% | 121.8만 |
|---|