대한항공 003490

27,150-1.27%KOSPI · 직전 거래일 종가

대한항공(003490)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 27,150원으로 -1.27% 변동했으며, 거래량은 1,827,883주, 거래대금은 494억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	27,150	27,300	26,650	27,150	1,827,883
20260806	27,100	27,600	26,850	27,500	2,562,853
20260805	26,800	27,800	26,750	26,900	3,845,447
20260804	26,250	26,450	25,750	26,100	1,563,691
20260803	25,850	27,000	25,800	26,200	3,168,112
20260731	25,300	26,100	25,050	25,900	2,557,579
20260730	24,750	25,300	24,450	24,650	2,301,131
20260729	25,650	25,750	23,950	24,800	3,186,341
20260728	26,200	26,350	25,000	25,250	2,248,339
20260727	26,100	27,350	25,950	26,450	3,218,408
20260724	25,050	25,700	24,900	25,450	3,036,913
20260723	24,850	25,850	24,700	25,750	1,975,004
20260722	25,600	25,900	24,900	24,900	2,048,346
20260721	25,200	25,750	25,000	25,350	1,623,460
20260720	25,850	25,900	25,000	25,350	2,004,207
20260716	26,450	27,200	26,200	26,500	2,459,552
20260715	27,200	27,950	26,500	26,650	3,170,097
20260714	25,900	26,700	25,400	26,500	4,249,137
20260713	26,500	26,850	25,650	25,850	3,246,314
20260710	27,300	28,050	26,700	26,750	3,662,042
20260709	27,800	27,900	26,400	26,700	4,069,267
20260708	28,600	28,700	27,100	28,150	4,568,480
20260707	28,750	29,450	28,500	29,150	3,729,911
20260706	29,150	29,500	28,450	28,750	2,739,767
20260703	28,800	29,100	28,050	28,850	3,700,363
20260702	27,650	29,700	26,850	28,550	6,573,505
20260701	27,750	28,300	27,250	27,800	2,381,282
20260630	28,200	28,550	27,400	27,550	1,725,265
20260629	28,150	28,700	27,000	28,350	2,078,092
20260626	28,600	28,650	27,400	28,050	2,572,962

대한항공 관련 뉴스