AK 홀딩스 (006840)

006840
🏛️ 대한민국 →
10,130.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 19,500.00 19,600.00 19,150.00 19,300.00 0.0M
2021-12-29 19,350.00 19,600.00 19,200.00 19,400.00 0.0M
2021-12-28 20,000.00 20,000.00 19,250.00 19,350.00 0.1M
2021-12-27 19,950.00 19,950.00 19,600.00 19,750.00 0.0M
2021-12-24 20,000.00 20,200.00 19,750.00 19,800.00 0.0M
2021-12-23 20,150.00 20,250.00 19,800.00 20,000.00 0.0M
2021-12-22 20,350.00 20,500.00 19,950.00 20,000.00 0.0M
2021-12-21 20,000.00 20,200.00 19,250.00 20,150.00 0.0M
2021-12-20 20,350.00 20,350.00 19,900.00 19,950.00 0.0M
2021-12-17 19,800.00 20,550.00 19,800.00 20,350.00 0.0M
2021-12-16 20,250.00 20,350.00 19,650.00 19,950.00 0.0M
2021-12-15 20,100.00 20,350.00 19,900.00 20,200.00 0.0M
2021-12-14 20,250.00 20,500.00 20,000.00 20,200.00 0.0M
2021-12-13 20,650.00 20,800.00 20,300.00 20,350.00 0.0M
2021-12-10 20,700.00 20,950.00 20,500.00 20,800.00 0.0M
2021-12-09 20,700.00 20,950.00 20,600.00 20,700.00 0.0M
2021-12-08 20,900.00 21,300.00 20,400.00 20,500.00 0.0M
2021-12-07 20,900.00 21,050.00 20,550.00 20,850.00 0.0M
2021-12-06 20,200.00 20,800.00 20,100.00 20,750.00 0.0M
2021-12-03 19,700.00 20,900.00 19,650.00 20,450.00 0.0M
2021-12-02 19,000.00 19,450.00 18,600.00 19,400.00 0.1M
2021-12-01 18,950.00 19,300.00 18,550.00 19,050.00 0.1M
2021-11-30 19,900.00 20,300.00 18,700.00 18,950.00 0.0M
2021-11-29 19,500.00 20,300.00 19,150.00 20,100.00 0.1M
2021-11-26 21,000.00 21,250.00 19,900.00 20,300.00 0.1M
2021-11-25 21,600.00 21,600.00 20,950.00 21,350.00 0.1M
2021-11-24 22,500.00 22,500.00 21,450.00 21,600.00 0.1M
2021-11-23 22,500.00 23,400.00 22,150.00 22,500.00 0.0M
2021-11-22 23,650.00 23,750.00 22,800.00 22,800.00 0.0M
2021-11-19 24,000.00 24,000.00 23,250.00 23,500.00 0.0M
2021-11-18 23,800.00 24,100.00 23,600.00 24,000.00 0.0M
2021-11-17 24,350.00 24,350.00 23,650.00 23,800.00 0.0M
2021-11-16 24,400.00 24,650.00 23,950.00 24,450.00 0.0M
2021-11-15 24,400.00 24,550.00 23,950.00 24,200.00 0.0M
2021-11-12 24,300.00 24,850.00 23,950.00 24,500.00 0.0M
2021-11-11 24,600.00 25,300.00 24,300.00 24,600.00 0.0M
2021-11-10 25,650.00 25,650.00 24,850.00 25,150.00 0.0M
2021-11-09 26,100.00 26,100.00 25,450.00 25,650.00 0.0M
2021-11-08 25,700.00 25,950.00 25,300.00 25,850.00 0.0M
2021-11-05 25,850.00 25,850.00 24,700.00 25,450.00 0.0M
2021-11-04 26,000.00 26,350.00 25,350.00 25,700.00 0.0M
2021-11-03 26,600.00 26,600.00 25,750.00 25,900.00 0.0M
2021-11-02 26,350.00 26,800.00 26,250.00 26,450.00 0.0M
2021-11-01 26,500.00 26,650.00 26,250.00 26,350.00 0.0M
2021-10-29 27,150.00 27,250.00 26,250.00 26,500.00 0.0M
2021-10-28 27,650.00 27,650.00 27,000.00 27,050.00 0.0M
2021-10-27 28,000.00 28,000.00 27,200.00 27,550.00 0.0M
2021-10-26 27,350.00 27,600.00 27,050.00 27,600.00 0.0M
2021-10-25 26,400.00 27,100.00 25,900.00 27,000.00 0.0M
2021-10-22 26,200.00 26,350.00 26,000.00 26,250.00 0.0M
2021-10-21 26,300.00 26,750.00 26,100.00 26,250.00 0.0M
2021-10-20 27,000.00 27,000.00 26,150.00 26,500.00 0.0M
2021-10-19 27,050.00 27,300.00 26,800.00 26,800.00 0.0M
2021-10-18 27,350.00 27,500.00 26,450.00 27,100.00 0.0M
2021-10-15 26,950.00 27,000.00 26,550.00 27,000.00 0.0M
2021-10-14 26,350.00 26,650.00 26,350.00 26,600.00 0.0M
2021-10-13 25,900.00 26,600.00 25,900.00 26,350.00 0.0M
2021-10-12 26,000.00 26,400.00 25,850.00 26,200.00 0.0M
2021-10-08 26,350.00 26,850.00 25,950.00 26,300.00 0.0M
2021-10-07 26,300.00 26,800.00 26,300.00 26,400.00 0.0M
2021-10-06 26,950.00 27,500.00 25,800.00 26,300.00 0.0M
2021-10-05 26,900.00 27,300.00 26,300.00 27,250.00 0.0M
2021-10-01 27,100.00 27,100.00 25,000.00 26,800.00 0.0M
2021-09-30 26,700.00 27,500.00 26,650.00 26,950.00 0.0M
2021-09-29 26,500.00 27,000.00 26,500.00 26,700.00 0.0M
2021-09-28 27,450.00 27,450.00 26,750.00 27,050.00 0.0M
2021-09-27 27,800.00 27,950.00 27,050.00 27,300.00 0.0M
2021-09-24 27,350.00 28,100.00 27,100.00 27,700.00 0.0M
2021-09-23 26,700.00 27,400.00 26,550.00 27,000.00 0.0M
2021-09-17 27,400.00 27,600.00 27,100.00 27,100.00 0.0M
2021-09-16 27,900.00 27,900.00 27,100.00 27,250.00 0.0M
2021-09-15 27,800.00 27,850.00 27,250.00 27,550.00 0.0M
2021-09-14 26,850.00 27,950.00 26,850.00 27,700.00 0.0M
2021-09-13 27,000.00 27,200.00 26,250.00 27,150.00 0.0M
2021-09-10 27,000.00 27,450.00 26,700.00 27,150.00 0.0M
2021-09-09 27,250.00 27,450.00 27,000.00 27,100.00 0.0M
2021-09-08 27,600.00 27,600.00 27,100.00 27,400.00 0.0M
2021-09-07 27,400.00 27,600.00 27,200.00 27,600.00 0.0M
2021-09-06 27,600.00 27,900.00 27,250.00 27,400.00 0.0M
2021-09-03 27,500.00 27,800.00 27,450.00 27,650.00 0.0M
2021-09-02 27,750.00 27,800.00 27,300.00 27,500.00 0.0M
2021-09-01 27,500.00 27,950.00 27,250.00 27,500.00 0.0M
2021-08-31 27,450.00 27,700.00 27,150.00 27,500.00 0.0M
2021-08-30 26,350.00 27,400.00 26,100.00 27,300.00 0.1M
2021-08-27 26,000.00 26,550.00 25,600.00 26,300.00 0.0M
2021-08-26 25,850.00 26,650.00 25,700.00 26,250.00 0.0M
2021-08-25 25,600.00 25,800.00 25,200.00 25,700.00 0.0M
2021-08-24 25,350.00 25,900.00 25,150.00 25,400.00 0.0M
2021-08-23 24,250.00 25,600.00 24,050.00 24,850.00 0.0M
2021-08-20 24,750.00 25,050.00 23,500.00 24,300.00 0.0M
2021-08-19 25,500.00 25,850.00 24,450.00 24,600.00 0.0M
2021-08-18 25,250.00 26,150.00 25,250.00 25,850.00 0.0M
2021-08-17 27,150.00 27,150.00 25,600.00 25,600.00 0.0M
2021-08-13 27,650.00 27,800.00 26,550.00 27,250.00 0.0M
2021-08-12 27,500.00 28,450.00 27,500.00 27,650.00 0.0M
2021-08-11 27,750.00 27,950.00 27,450.00 27,700.00 0.0M
2021-08-10 28,450.00 28,450.00 27,450.00 27,750.00 0.0M
2021-08-09 28,700.00 29,000.00 28,000.00 28,450.00 0.0M
2021-08-08 28,750.00 28,750.00 28,750.00 28,750.00 0.0M
2021-08-06 28,400.00 29,500.00 28,200.00 28,750.00 0.1M
2021-08-05 27,900.00 28,100.00 27,550.00 27,700.00 0.0M
2021-08-04 26,850.00 28,150.00 26,650.00 27,850.00 0.0M
2021-08-03 27,350.00 27,550.00 26,500.00 26,850.00 0.0M
2021-08-02 27,600.00 27,900.00 27,100.00 27,200.00 0.0M
2021-08-01 27,800.00 27,800.00 27,800.00 27,800.00 0.0M
2021-07-30 27,950.00 28,050.00 27,550.00 27,800.00 0.0M
2021-07-29 28,000.00 28,350.00 27,750.00 27,950.00 0.0M
2021-07-28 28,200.00 28,400.00 27,900.00 28,000.00 0.0M
2021-07-27 28,000.00 28,450.00 28,000.00 28,400.00 0.0M
2021-07-26 28,500.00 28,700.00 27,700.00 27,900.00 0.0M
2021-07-23 28,900.00 28,950.00 28,500.00 28,500.00 0.0M
2021-07-22 28,650.00 29,000.00 28,650.00 28,900.00 0.0M
2021-07-21 29,400.00 29,400.00 28,550.00 28,650.00 0.0M
2021-07-20 28,750.00 29,050.00 28,200.00 28,700.00 0.0M
2021-07-19 29,600.00 29,650.00 28,500.00 29,050.00 0.0M
2021-07-16 29,100.00 29,750.00 28,900.00 29,700.00 0.0M
2021-07-15 28,850.00 29,100.00 28,400.00 29,100.00 0.0M
2021-07-14 28,800.00 28,900.00 28,100.00 28,500.00 0.0M
2021-07-13 28,850.00 29,200.00 28,550.00 29,050.00 0.0M
2021-07-12 27,850.00 28,850.00 27,700.00 28,550.00 0.1M
2021-07-09 28,800.00 28,800.00 26,900.00 27,650.00 0.2M
2021-07-08 30,600.00 31,000.00 28,650.00 29,100.00 0.2M
2021-07-07 31,850.00 31,850.00 31,050.00 31,200.00 0.0M
2021-07-06 31,750.00 32,350.00 31,750.00 31,900.00 0.0M
2021-07-05 31,850.00 32,400.00 31,500.00 31,900.00 0.0M
2021-07-02 32,750.00 32,900.00 31,750.00 32,150.00 0.0M
2021-07-01 32,900.00 33,050.00 32,050.00 32,750.00 0.0M
2021-06-30 32,200.00 32,700.00 32,000.00 32,600.00 0.0M
2021-06-29 32,000.00 32,450.00 31,750.00 32,200.00 0.0M
2021-06-28 31,950.00 32,300.00 31,350.00 32,000.00 0.1M
2021-06-25 31,950.00 32,450.00 31,900.00 31,900.00 0.0M
2021-06-24 32,700.00 32,700.00 30,450.00 32,100.00 0.1M
2021-06-23 33,550.00 33,600.00 32,000.00 32,800.00 0.0M
2021-06-22 33,000.00 33,450.00 32,800.00 33,250.00 0.0M
2021-06-21 33,700.00 33,700.00 32,750.00 32,750.00 0.1M
2021-06-18 34,250.00 34,300.00 33,650.00 33,950.00 0.0M
2021-06-17 34,000.00 34,250.00 33,700.00 34,050.00 0.0M
2021-06-16 34,000.00 34,300.00 33,550.00 34,000.00 0.1M
2021-06-15 34,450.00 34,450.00 33,700.00 34,000.00 0.0M
2021-06-14 35,350.00 35,350.00 34,300.00 34,400.00 0.0M
2021-06-11 35,300.00 35,550.00 34,750.00 34,800.00 0.0M
2021-06-10 35,250.00 35,900.00 34,900.00 35,600.00 0.1M
2021-06-09 34,300.00 35,250.00 34,250.00 35,250.00 0.1M
2021-06-08 34,600.00 35,200.00 34,100.00 34,250.00 0.1M
2021-06-07 35,900.00 35,900.00 34,500.00 34,800.00 0.1M
2021-06-06 35,900.00 35,900.00 35,900.00 35,900.00 0.0M
2021-06-04 36,350.00 36,500.00 35,550.00 35,900.00 0.1M
2021-06-03 36,950.00 38,050.00 36,300.00 36,300.00 0.1M
2021-06-02 34,400.00 36,650.00 34,300.00 36,450.00 0.2M
2021-06-01 35,500.00 35,600.00 34,150.00 34,400.00 0.1M
2021-05-31 35,600.00 35,900.00 34,500.00 35,400.00 0.1M
2021-05-28 35,850.00 35,900.00 35,150.00 35,600.00 0.1M
2021-05-27 34,700.00 35,650.00 34,400.00 35,650.00 0.1M
2021-05-26 33,550.00 34,600.00 33,350.00 34,450.00 0.0M
2021-05-25 33,050.00 34,200.00 33,050.00 33,550.00 0.0M
2021-05-24 33,550.00 33,750.00 32,500.00 33,200.00 0.0M
2021-05-21 35,200.00 35,200.00 33,300.00 33,550.00 0.1M
2021-05-20 34,800.00 35,100.00 33,900.00 35,000.00 0.1M
2021-05-18 35,000.00 35,100.00 33,800.00 34,600.00 0.1M
2021-05-17 33,750.00 35,150.00 33,200.00 34,900.00 0.1M
2021-05-14 34,000.00 34,500.00 33,300.00 33,500.00 0.1M
2021-05-13 32,650.00 34,250.00 32,050.00 33,600.00 0.1M
2021-05-12 34,900.00 35,650.00 32,750.00 33,200.00 0.2M
2021-05-11 34,500.00 35,500.00 34,150.00 35,050.00 0.1M
2021-05-10 32,800.00 35,000.00 32,700.00 34,700.00 0.2M
2021-05-07 32,300.00 33,400.00 31,800.00 32,900.00 0.2M
2021-05-06 30,000.00 32,550.00 29,800.00 32,300.00 0.2M
2021-05-05 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2021-05-04 30,600.00 30,750.00 29,050.00 30,000.00 0.1M
2021-05-03 31,450.00 31,550.00 30,100.00 30,250.00 0.1M
2021-05-02 31,100.00 31,100.00 31,100.00 31,100.00 0.0M
2021-04-30 30,250.00 31,500.00 29,900.00 31,100.00 0.2M
2021-04-29 28,950.00 30,700.00 28,600.00 30,250.00 0.2M
2021-04-28 29,100.00 29,400.00 28,450.00 28,650.00 0.0M
2021-04-27 29,150.00 29,300.00 28,650.00 29,050.00 0.0M
2021-04-26 28,200.00 29,100.00 28,100.00 28,900.00 0.0M
2021-04-23 28,250.00 28,700.00 28,100.00 28,300.00 0.0M
2021-04-22 28,700.00 29,000.00 28,400.00 28,450.00 0.0M
2021-04-21 28,950.00 29,450.00 28,600.00 28,650.00 0.0M
2021-04-20 29,150.00 29,400.00 28,500.00 29,200.00 0.0M
2021-04-19 29,750.00 29,850.00 28,900.00 29,200.00 0.1M
2021-04-16 29,650.00 30,200.00 29,100.00 29,750.00 0.1M
2021-04-15 29,700.00 29,850.00 28,950.00 29,500.00 0.0M
2021-04-14 29,350.00 30,100.00 28,950.00 29,500.00 0.1M
2021-04-13 28,900.00 29,450.00 28,900.00 29,000.00 0.1M
2021-04-12 28,950.00 29,200.00 28,500.00 28,950.00 0.1M
2021-04-11 29,050.00 29,050.00 29,050.00 29,050.00 0.0M
2021-04-09 28,800.00 29,300.00 28,400.00 29,050.00 0.1M
2021-04-08 28,100.00 29,100.00 27,350.00 28,800.00 0.1M
2021-04-07 26,450.00 28,000.00 26,400.00 27,900.00 0.1M
2021-04-06 26,500.00 26,650.00 26,200.00 26,400.00 0.0M
2021-04-05 26,800.00 26,800.00 25,700.00 26,200.00 0.1M
2021-04-02 27,000.00 27,300.00 26,500.00 26,650.00 0.0M
2021-04-01 26,800.00 27,450.00 26,750.00 26,900.00 0.0M
2021-03-31 27,750.00 27,750.00 26,700.00 26,700.00 0.1M
2021-03-30 27,850.00 27,850.00 27,450.00 27,750.00 0.0M
2021-03-29 28,650.00 28,900.00 27,500.00 27,650.00 0.1M
2021-03-26 28,650.00 29,100.00 28,350.00 28,900.00 0.0M
2021-03-25 29,000.00 29,000.00 28,350.00 28,750.00 0.0M
2021-03-24 28,400.00 29,050.00 28,350.00 29,000.00 0.0M
2021-03-23 29,950.00 29,950.00 28,800.00 28,800.00 0.1M
2021-03-22 29,800.00 30,050.00 29,500.00 29,750.00 0.0M
2021-03-19 29,600.00 30,150.00 29,600.00 30,100.00 0.0M
2021-03-18 30,500.00 30,600.00 29,850.00 30,250.00 0.1M
2021-03-17 29,900.00 30,350.00 29,650.00 30,050.00 0.1M
2021-03-16 30,300.00 30,300.00 29,500.00 30,050.00 0.1M
2021-03-15 29,100.00 30,100.00 28,900.00 29,650.00 0.1M
2021-03-12 28,600.00 29,400.00 28,400.00 28,700.00 0.1M
2021-03-11 28,700.00 28,850.00 28,000.00 28,650.00 0.1M
2021-03-10 29,550.00 30,000.00 28,500.00 28,650.00 0.0M
2021-03-09 29,800.00 29,900.00 28,850.00 29,450.00 0.1M
2021-03-08 31,150.00 31,200.00 29,000.00 29,600.00 0.0M
2021-03-05 30,500.00 32,200.00 30,500.00 31,100.00 0.0M
2021-03-04 31,000.00 31,750.00 30,750.00 31,150.00 0.1M
2021-03-03 30,400.00 31,550.00 29,900.00 31,400.00 0.1M
2021-03-02 31,900.00 32,000.00 30,150.00 30,200.00 0.0M
2021-03-01 31,250.00 31,250.00 31,250.00 31,250.00 0.0M
2021-02-26 30,650.00 31,500.00 30,200.00 31,250.00 0.1M
2021-02-25 32,100.00 32,150.00 31,100.00 31,650.00 0.1M
2021-02-24 32,450.00 34,150.00 31,000.00 31,000.00 0.5M
2021-02-23 30,800.00 32,200.00 30,100.00 31,650.00 0.2M
2021-02-22 30,400.00 31,200.00 29,850.00 30,900.00 0.1M
2021-02-21 30,250.00 30,250.00 30,250.00 30,250.00 0.0M
2021-02-19 30,300.00 30,750.00 29,500.00 30,250.00 0.1M
2021-02-18 31,200.00 31,200.00 30,200.00 30,300.00 0.1M
2021-02-17 30,800.00 31,450.00 30,500.00 30,800.00 0.1M
2021-02-16 31,600.00 31,800.00 30,500.00 30,700.00 0.2M
2021-02-15 32,300.00 32,550.00 31,750.00 32,000.00 0.1M
2021-02-14 32,600.00 32,600.00 32,600.00 32,600.00 0.0M
2021-02-10 32,300.00 32,600.00 31,800.00 32,600.00 0.1M
2021-02-09 33,050.00 33,350.00 31,850.00 32,600.00 0.2M
2021-02-08 32,150.00 32,800.00 31,400.00 32,700.00 0.0M
2021-02-05 32,100.00 33,000.00 31,300.00 32,400.00 0.3M
2021-02-04 30,100.00 32,850.00 29,650.00 32,450.00 0.0M
2021-02-03 30,050.00 30,450.00 29,650.00 30,100.00 0.1M
2021-02-02 29,400.00 30,800.00 29,200.00 29,300.00 0.0M
2021-02-01 28,250.00 29,050.00 27,650.00 28,500.00 0.1M
2021-01-29 29,250.00 30,950.00 27,650.00 28,950.00 0.4M
2021-01-28 28,000.00 29,250.00 27,500.00 29,100.00 0.1M
2021-01-27 29,750.00 29,800.00 28,650.00 28,800.00 0.2M
2021-01-26 30,100.00 30,200.00 29,000.00 29,950.00 0.0M
2021-01-25 29,000.00 31,100.00 29,000.00 30,100.00 0.4M
2021-01-24 29,100.00 29,100.00 29,100.00 29,100.00 0.0M
2021-01-22 25,750.00 29,550.00 25,600.00 29,100.00 0.7M
2021-01-21 25,750.00 26,150.00 25,550.00 25,850.00 0.1M
2021-01-20 25,700.00 25,850.00 24,900.00 25,650.00 0.1M
2021-01-19 24,900.00 25,700.00 24,850.00 25,650.00 0.1M
2021-01-18 25,600.00 25,800.00 24,850.00 25,200.00 0.0M
2021-01-15 27,350.00 27,900.00 25,800.00 26,300.00 0.3M
2021-01-14 25,300.00 27,700.00 25,100.00 27,550.00 0.5M
2021-01-13 25,400.00 25,550.00 24,800.00 25,400.00 0.1M
2021-01-12 24,600.00 25,300.00 24,250.00 25,000.00 0.1M
2021-01-11 25,350.00 25,350.00 24,400.00 24,800.00 0.1M
2021-01-08 25,200.00 25,750.00 25,000.00 25,350.00 0.1M
2021-01-07 24,950.00 25,250.00 24,850.00 25,200.00 0.1M
2021-01-06 25,050.00 25,550.00 24,900.00 24,900.00 0.1M
2021-01-05 25,200.00 25,200.00 24,750.00 25,050.00 0.1M
2021-01-04 25,850.00 25,900.00 25,200.00 25,250.00 0.0M