한글과컴퓨터 (030520)

030520
🏛️ 대한민국 →
25,200.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 27,200.00 27,750.00 27,200.00 27,400.00 109.9K
09:05 27,450.00 27,550.00 27,050.00 27,400.00 48.1K
09:10 27,350.00 27,350.00 27,100.00 27,250.00 18.7K
09:15 27,300.00 27,300.00 27,000.00 27,150.00 12.9K
09:20 27,150.00 27,300.00 27,050.00 27,250.00 7.5K
09:25 27,250.00 27,250.00 27,050.00 27,200.00 7.1K
09:30 27,200.00 27,450.00 27,150.00 27,350.00 13.1K
09:35 27,350.00 27,400.00 27,250.00 27,300.00 9.3K
09:40 27,300.00 27,300.00 27,050.00 27,050.00 6.0K
09:45 27,100.00 27,350.00 27,000.00 27,350.00 11.3K
09:50 27,350.00 27,350.00 27,250.00 27,250.00 7.1K
09:55 27,250.00 27,350.00 27,250.00 27,300.00 4.4K
10:00 27,300.00 27,300.00 27,200.00 27,250.00 4.5K
10:05 27,250.00 27,300.00 27,150.00 27,200.00 6.3K
10:10 27,150.00 27,200.00 27,100.00 27,175.00 2.7K
10:15 27,150.00 27,200.00 27,150.00 27,200.00 3.4K
10:20 27,200.00 27,300.00 27,150.00 27,275.00 4.6K
10:25 27,300.00 27,300.00 27,200.00 27,200.00 3.6K
10:30 27,250.00 27,300.00 27,200.00 27,200.00 3.1K
10:35 27,225.00 27,250.00 27,150.00 27,200.00 3.5K
10:40 27,200.00 27,200.00 27,150.00 27,200.00 1.9K
10:45 27,150.00 27,200.00 27,150.00 27,150.00 4.0K
10:50 27,150.00 27,150.00 27,100.00 27,150.00 1.7K
10:55 27,100.00 27,150.00 27,050.00 27,050.00 8.8K
11:00 27,000.00 27,100.00 27,000.00 27,050.00 3.2K
11:05 27,050.00 27,050.00 26,950.00 27,000.00 11.5K
11:10 27,025.00 27,100.00 27,000.00 27,000.00 2.3K
11:15 27,050.00 27,100.00 27,025.00 27,100.00 0.7K
11:20 27,100.00 27,100.00 27,050.00 27,100.00 1.9K
11:25 27,100.00 27,200.00 27,075.00 27,175.00 3.7K
11:30 27,175.00 27,175.00 27,100.00 27,150.00 2.3K
11:35 27,150.00 27,200.00 27,100.00 27,150.00 1.8K
11:40 27,150.00 27,150.00 27,100.00 27,150.00 1.0K
11:45 27,100.00 27,150.00 27,100.00 27,150.00 1.4K
11:50 27,100.00 27,150.00 27,050.00 27,100.00 2.4K
11:55 27,050.00 27,150.00 27,050.00 27,100.00 1.8K
12:00 27,150.00 27,150.00 27,050.00 27,100.00 0.8K
12:05 27,100.00 27,150.00 27,050.00 27,150.00 1.1K
12:10 27,150.00 27,150.00 27,050.00 27,150.00 1.0K
12:15 27,150.00 27,150.00 27,100.00 27,100.00 0.8K
12:20 27,150.00 27,150.00 27,100.00 27,150.00 0.8K
12:25 27,150.00 27,150.00 27,050.00 27,100.00 2.4K
12:30 27,100.00 27,100.00 27,050.00 27,100.00 1.2K
12:35 27,100.00 27,150.00 27,100.00 27,100.00 1.9K
12:40 27,100.00 27,150.00 27,100.00 27,150.00 0.8K
12:45 27,150.00 27,150.00 27,050.00 27,100.00 1.7K
12:50 27,050.00 27,150.00 27,050.00 27,100.00 1.4K
12:55 27,100.00 27,150.00 27,050.00 27,150.00 0.9K
13:00 27,100.00 27,200.00 27,100.00 27,200.00 1.9K
13:05 27,200.00 27,200.00 27,150.00 27,150.00 2.9K
13:10 27,150.00 27,200.00 27,150.00 27,150.00 0.8K
13:15 27,150.00 27,200.00 27,150.00 27,200.00 2.1K
13:20 27,200.00 27,200.00 27,150.00 27,200.00 1.1K
13:25 27,200.00 27,200.00 27,150.00 27,200.00 1.9K
13:30 27,200.00 27,250.00 27,150.00 27,250.00 2.6K
13:35 27,250.00 27,250.00 27,200.00 27,200.00 1.6K
13:40 27,200.00 27,250.00 27,200.00 27,200.00 0.8K
13:45 27,200.00 27,300.00 27,200.00 27,250.00 2.5K
13:50 27,300.00 27,300.00 27,250.00 27,300.00 1.5K
13:55 27,300.00 27,300.00 27,200.00 27,200.00 2.5K
14:00 27,200.00 27,250.00 27,200.00 27,250.00 0.7K
14:05 27,250.00 27,300.00 27,200.00 27,250.00 2.8K
14:10 27,200.00 27,250.00 27,200.00 27,250.00 1.9K
14:15 27,200.00 27,250.00 27,150.00 27,200.00 3.1K
14:20 27,250.00 27,250.00 27,150.00 27,150.00 2.5K
14:25 27,200.00 27,200.00 27,150.00 27,200.00 1.1K
14:30 27,150.00 27,200.00 27,150.00 27,200.00 1.0K
14:35 27,200.00 27,200.00 27,150.00 27,200.00 1.9K
14:40 27,200.00 27,300.00 27,200.00 27,300.00 5.5K
14:45 27,300.00 27,300.00 27,250.00 27,300.00 4.7K
14:50 27,300.00 27,300.00 27,200.00 27,200.00 3.6K
14:55 27,250.00 27,300.00 27,200.00 27,300.00 3.5K
15:00 27,300.00 27,300.00 27,200.00 27,200.00 2.8K
15:05 27,250.00 27,250.00 27,200.00 27,250.00 1.6K
15:10 27,250.00 27,250.00 27,150.00 27,200.00 7.5K
15:15 27,200.00 27,300.00 27,200.00 27,200.00 4.2K
15:25 27,250.00 27,250.00 27,250.00 27,250.00 11.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 26,150.00 26,250.00 25,050.00 25,200.00 0.2M
2025-09-25 26,400.00 26,850.00 25,950.00 26,200.00 0.2M
2025-09-24 27,500.00 27,500.00 26,200.00 26,300.00 0.2M
2025-09-23 27,150.00 27,800.00 26,950.00 27,250.00 0.4M
2025-09-22 26,900.00 26,950.00 26,150.00 26,200.00 0.2M
2025-09-19 26,650.00 27,100.00 26,350.00 26,600.00 0.2M
2025-09-18 26,300.00 26,550.00 26,100.00 26,450.00 0.1M
2025-09-17 26,200.00 26,250.00 25,750.00 26,100.00 0.1M
2025-09-16 26,200.00 26,550.00 26,050.00 26,300.00 0.1M
2025-09-15 26,950.00 27,000.00 26,100.00 26,100.00 0.2M
2025-09-12 26,850.00 27,200.00 26,550.00 26,750.00 0.3M
2025-09-11 27,150.00 27,250.00 26,500.00 26,600.00 0.2M
2025-09-10 27,350.00 27,350.00 26,500.00 26,600.00 0.3M
2025-09-09 26,400.00 26,550.00 25,900.00 26,300.00 0.2M
2025-09-08 25,000.00 26,400.00 25,000.00 26,000.00 0.3M
2025-09-05 24,900.00 24,950.00 24,550.00 24,650.00 0.1M
2025-09-04 24,300.00 24,800.00 24,200.00 24,650.00 0.1M
2025-09-03 24,700.00 24,750.00 24,050.00 24,250.00 0.1M
2025-09-02 24,400.00 24,900.00 24,400.00 24,750.00 0.1M
2025-09-01 24,750.00 24,800.00 24,100.00 24,350.00 0.1M
2025-08-29 25,200.00 25,650.00 24,900.00 25,000.00 0.1M
2025-08-28 24,850.00 25,250.00 24,750.00 25,000.00 0.1M
2025-08-27 25,200.00 25,350.00 24,850.00 25,000.00 0.1M
2025-08-26 25,000.00 25,300.00 24,750.00 25,100.00 0.1M
2025-08-25 24,900.00 25,250.00 24,800.00 25,100.00 0.1M
2025-08-22 24,400.00 24,900.00 24,300.00 24,650.00 0.1M
2025-08-21 24,500.00 24,850.00 24,250.00 24,450.00 0.1M
2025-08-20 24,750.00 24,900.00 24,100.00 24,500.00 0.2M
2025-08-19 25,900.00 26,000.00 25,150.00 25,300.00 0.1M
2025-08-18 25,150.00 25,800.00 24,900.00 25,650.00 0.2M
2025-08-14 25,550.00 26,000.00 25,200.00 25,500.00 0.2M
2025-08-13 25,800.00 25,800.00 25,000.00 25,600.00 0.3M
2025-08-12 25,150.00 26,550.00 25,150.00 25,350.00 0.3M
2025-08-11 25,600.00 25,650.00 25,100.00 25,100.00 0.1M
2025-08-08 26,200.00 26,500.00 25,500.00 25,650.00 0.1M
2025-08-07 25,650.00 26,100.00 25,450.00 26,100.00 0.2M
2025-08-06 25,600.00 25,650.00 25,150.00 25,500.00 0.1M
2025-08-05 27,300.00 27,400.00 25,150.00 25,400.00 0.6M
2025-08-04 26,400.00 27,500.00 26,250.00 26,800.00 0.3M
2025-08-01 27,500.00 27,600.00 26,050.00 26,100.00 0.2M
2025-07-31 27,350.00 27,950.00 27,050.00 27,600.00 0.3M
2025-07-30 26,500.00 27,450.00 26,500.00 27,000.00 0.4M
2025-07-29 26,750.00 26,850.00 26,200.00 26,350.00 0.2M
2025-07-28 27,400.00 27,400.00 26,700.00 26,950.00 0.1M
2025-07-25 26,650.00 27,100.00 26,600.00 26,800.00 0.1M
2025-07-24 27,450.00 27,500.00 26,550.00 26,650.00 0.2M
2025-07-23 27,350.00 27,750.00 26,900.00 27,300.00 0.2M
2025-07-22 27,850.00 27,850.00 27,100.00 27,250.00 0.2M
2025-07-21 28,100.00 28,150.00 27,550.00 27,750.00 0.1M
2025-07-18 28,200.00 28,250.00 27,500.00 28,000.00 0.3M
2025-07-17 28,850.00 29,050.00 27,800.00 28,300.00 0.3M
2025-07-16 29,500.00 29,500.00 28,600.00 28,850.00 0.2M
2025-07-15 28,900.00 29,350.00 28,650.00 29,050.00 0.2M
2025-07-14 29,100.00 29,500.00 28,450.00 28,950.00 0.2M
2025-07-11 29,800.00 29,900.00 28,800.00 29,250.00 0.3M
2025-07-10 30,350.00 30,500.00 29,400.00 29,850.00 0.2M
2025-07-09 29,900.00 30,100.00 29,600.00 29,800.00 0.2M
2025-07-08 30,000.00 30,200.00 29,300.00 29,750.00 0.2M
2025-07-07 28,800.00 31,150.00 28,600.00 29,650.00 0.6M
2025-07-04 30,050.00 30,300.00 29,200.00 29,250.00 0.2M
2025-07-03 30,300.00 30,450.00 29,650.00 30,050.00 0.3M
2025-07-02 30,850.00 30,850.00 29,450.00 30,100.00 0.3M
2025-07-01 30,950.00 31,250.00 30,550.00 30,550.00 0.4M
2025-06-30 30,400.00 31,100.00 29,950.00 30,550.00 0.4M
2025-06-27 31,300.00 31,450.00 30,300.00 30,450.00 0.4M
2025-06-26 31,800.00 31,900.00 30,550.00 31,000.00 0.5M
2025-06-25 32,950.00 33,000.00 31,600.00 32,350.00 0.6M
2025-06-24 34,500.00 34,500.00 32,600.00 33,300.00 0.6M
2025-06-23 31,300.00 35,900.00 30,950.00 34,100.00 2.4M
2025-06-20 32,600.00 32,650.00 30,750.00 32,550.00 1.1M
2025-06-19 33,900.00 33,900.00 32,300.00 33,100.00 1.2M
2025-06-18 29,600.00 34,600.00 29,400.00 34,500.00 3.1M
2025-06-17 32,000.00 32,400.00 29,550.00 30,250.00 1.1M
2025-06-16 28,850.00 30,300.00 28,150.00 29,950.00 0.8M
2025-06-13 30,200.00 30,200.00 27,800.00 28,150.00 0.8M
2025-06-12 28,800.00 29,250.00 28,450.00 29,050.00 0.4M
2025-06-11 28,650.00 29,550.00 28,050.00 29,200.00 0.7M
2025-06-10 29,050.00 29,450.00 28,550.00 29,100.00 0.6M
2025-06-09 28,050.00 30,750.00 27,750.00 29,750.00 2.2M
2025-06-05 25,650.00 27,450.00 25,350.00 26,800.00 1.3M
2025-06-04 26,100.00 26,250.00 24,600.00 25,500.00 1.3M
2025-06-02 23,600.00 25,200.00 23,250.00 24,650.00 1.3M
2025-05-30 22,950.00 23,450.00 22,700.00 23,400.00 0.3M
2025-05-29 23,550.00 23,600.00 22,600.00 23,000.00 0.4M
2025-05-28 23,300.00 23,550.00 23,050.00 23,350.00 0.2M
2025-05-27 23,150.00 23,550.00 22,700.00 23,050.00 0.3M
2025-05-26 22,850.00 23,050.00 22,350.00 22,700.00 0.3M
2025-05-23 22,800.00 23,350.00 22,300.00 23,100.00 0.2M
2025-05-22 22,900.00 23,300.00 22,600.00 22,800.00 0.2M
2025-05-21 23,550.00 23,650.00 22,950.00 23,300.00 0.3M
2025-05-20 22,650.00 24,000.00 22,600.00 23,550.00 1.2M
2025-05-19 21,800.00 22,650.00 21,500.00 22,350.00 0.3M
2025-05-16 22,250.00 22,725.00 21,900.00 22,000.00 0.3M
2025-05-15 22,550.00 22,750.00 22,050.00 22,300.00 0.4M
2025-05-14 22,900.00 22,900.00 22,400.00 22,450.00 0.3M
2025-05-13 22,750.00 22,850.00 22,350.00 22,600.00 0.3M
2025-05-12 22,900.00 22,900.00 22,250.00 22,400.00 0.4M
2025-05-09 22,450.00 22,700.00 22,100.00 22,500.00 0.4M
2025-05-08 22,500.00 22,650.00 22,050.00 22,400.00 0.2M
2025-05-07 21,250.00 22,300.00 20,950.00 22,200.00 0.2M
2025-05-02 21,350.00 21,550.00 21,100.00 21,200.00 0.1M
2025-04-30 21,750.00 21,800.00 21,200.00 21,350.00 0.2M
2025-04-29 21,950.00 22,100.00 21,750.00 21,800.00 0.1M
2025-04-28 22,050.00 22,500.00 21,700.00 21,800.00 0.3M
2025-04-25 22,100.00 22,250.00 21,800.00 21,900.00 0.2M
2025-04-24 22,050.00 22,350.00 21,850.00 22,100.00 0.2M
2025-04-23 22,450.00 22,500.00 21,800.00 22,050.00 0.2M
2025-04-22 21,550.00 22,650.00 21,500.00 22,150.00 0.6M
2025-04-21 21,850.00 22,050.00 21,500.00 21,800.00 0.3M
2025-04-18 21,850.00 22,000.00 21,150.00 21,450.00 0.2M
2025-04-17 20,900.00 22,000.00 20,900.00 21,850.00 0.6M
2025-04-16 22,400.00 22,650.00 20,950.00 21,150.00 0.6M
2025-04-15 22,500.00 22,600.00 21,700.00 22,150.00 0.6M
2025-04-14 20,250.00 23,200.00 20,050.00 22,050.00 2.1M
2025-04-11 19,440.00 20,150.00 19,130.00 19,620.00 0.3M
2025-04-10 18,940.00 19,610.00 18,600.00 19,520.00 0.4M
2025-04-09 18,110.00 18,790.00 17,800.00 18,040.00 0.3M
2025-04-08 18,210.00 18,850.00 18,100.00 18,240.00 0.3M
2025-04-07 17,970.00 18,400.00 17,330.00 17,690.00 0.3M
2025-04-04 18,030.00 18,880.00 17,960.00 18,610.00 0.2M
2025-04-03 18,130.00 18,470.00 18,060.00 18,290.00 0.2M
2025-04-02 18,850.00 18,970.00 18,390.00 18,640.00 0.1M
2025-04-01 18,300.00 18,720.00 18,030.00 18,480.00 0.2M
2025-03-31 18,350.00 18,650.00 18,000.00 18,130.00 0.2M
2025-03-28 19,350.00 19,350.00 18,610.00 18,690.00 0.2M
2025-03-27 19,300.00 19,530.00 19,130.00 19,140.00 0.1M
2025-03-26 19,400.00 19,730.00 19,380.00 19,560.00 0.1M
2025-03-25 20,350.00 20,400.00 19,270.00 19,300.00 0.2M
2025-03-24 20,050.00 20,300.00 20,000.00 20,100.00 0.1M
2025-03-21 20,050.00 20,200.00 19,930.00 19,940.00 0.2M
2025-03-20 20,400.00 20,400.00 19,930.00 19,930.00 0.2M
2025-03-19 20,150.00 20,300.00 19,990.00 20,300.00 0.2M
2025-03-18 20,400.00 20,500.00 20,000.00 20,050.00 0.2M
2025-03-17 20,600.00 20,650.00 20,200.00 20,250.00 0.2M
2025-03-14 20,150.00 20,550.00 19,930.00 20,250.00 0.2M
2025-03-13 19,730.00 20,350.00 19,730.00 19,970.00 0.4M
2025-03-12 19,310.00 19,720.00 19,280.00 19,510.00 0.3M
2025-03-11 18,970.00 19,470.00 18,920.00 19,230.00 0.5M
2025-03-10 19,780.00 20,200.00 19,710.00 19,860.00 0.2M
2025-03-07 20,300.00 20,600.00 19,910.00 20,000.00 0.4M
2025-03-06 21,100.00 21,200.00 20,500.00 20,550.00 0.2M
2025-03-05 20,500.00 21,000.00 20,500.00 20,900.00 0.3M
2025-03-04 20,800.00 20,800.00 20,100.00 20,400.00 0.6M
2025-02-28 21,950.00 22,100.00 21,000.00 21,100.00 0.8M
2025-02-27 22,500.00 22,750.00 22,200.00 22,500.00 0.3M
2025-02-26 21,950.00 22,900.00 21,950.00 22,400.00 0.6M
2025-02-25 22,350.00 22,450.00 21,800.00 22,100.00 0.5M
2025-02-24 22,200.00 22,400.00 21,250.00 22,100.00 1.0M
2025-02-21 23,350.00 23,650.00 22,500.00 22,550.00 0.6M
2025-02-20 24,200.00 24,750.00 23,150.00 23,250.00 0.8M
2025-02-19 24,750.00 24,800.00 23,850.00 24,050.00 0.5M
2025-02-18 24,500.00 24,800.00 24,050.00 24,650.00 0.6M
2025-02-17 23,350.00 24,650.00 23,350.00 24,500.00 0.7M
2025-02-14 23,900.00 23,950.00 23,050.00 23,300.00 0.5M
2025-02-13 24,550.00 24,600.00 23,700.00 23,800.00 0.6M
2025-02-12 23,850.00 24,500.00 23,600.00 24,350.00 0.6M
2025-02-11 24,050.00 24,700.00 23,850.00 23,850.00 0.6M
2025-02-10 23,550.00 24,150.00 23,300.00 23,850.00 0.6M
2025-02-07 25,300.00 25,500.00 23,700.00 23,700.00 1.1M
2025-02-06 25,100.00 25,550.00 24,400.00 25,200.00 1.0M
2025-02-05 24,450.00 25,350.00 24,250.00 25,000.00 1.6M
2025-02-04 24,550.00 25,000.00 23,900.00 23,900.00 1.1M
2025-02-03 24,300.00 25,150.00 23,600.00 24,000.00 2.3M
2025-01-31 23,350.00 24,600.00 22,950.00 24,050.00 2.8M
2025-01-24 22,250.00 22,850.00 21,900.00 22,700.00 0.5M
2025-01-23 23,300.00 23,450.00 22,200.00 22,250.00 0.8M
2025-01-22 22,700.00 23,300.00 22,400.00 22,900.00 1.2M
2025-01-21 22,500.00 22,550.00 21,900.00 22,100.00 0.4M
2025-01-20 21,800.00 22,500.00 21,450.00 22,450.00 0.7M
2025-01-17 22,200.00 22,200.00 21,500.00 21,750.00 0.5M
2025-01-16 22,350.00 22,650.00 22,100.00 22,250.00 0.5M
2025-01-15 21,800.00 22,400.00 21,750.00 22,000.00 0.5M
2025-01-14 21,900.00 22,500.00 21,600.00 21,750.00 0.6M
2025-01-13 21,500.00 21,850.00 21,350.00 21,750.00 0.3M
2025-01-10 21,550.00 21,850.00 21,300.00 21,700.00 0.4M
2025-01-09 21,600.00 21,700.00 20,850.00 21,600.00 0.7M
2025-01-08 21,550.00 22,300.00 21,500.00 21,750.00 0.6M
2025-01-07 22,150.00 22,450.00 21,850.00 21,950.00 0.5M
2025-01-06 22,600.00 22,750.00 21,750.00 21,950.00 0.9M
2025-01-03 22,400.00 22,450.00 21,800.00 22,350.00 0.6M
2025-01-02 21,400.00 22,350.00 21,300.00 22,250.00 0.6M