한국앤컴퍼니

000240KOSPI· 금융업

24,500원0 (0.00%)시간외yfinance (비공식)

52주 위치

21,55036,45020%신고가 대비 -32.78%

시가총액: 2.3조2조 3,259억
PBR: 0.45
BPS: 54,637원
배당수익률: 4.49%
자사주비율: 0.23%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가24,500원

시가총액2조 3,259억

52주 최고36,450원

52주 최저21,550원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+5.4%	-1.4%	-9.6%	-6.3%	+3.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	24,750	24,800	24,300	24,500	0	0.00%	46,154	11.31억
2026-09-18	24,750	24,750	24,200	24,500	-150	-0.61%	79,997	19.6억
2026-09-17	24,250	24,800	23,900	24,650	450	+1.86%	49,644	12.24억
2026-09-16	24,250	24,250	23,850	24,200	0	0.00%	47,170	11.42억
2026-09-15	24,450	24,850	24,050	24,200	-700	-2.81%	46,290	11.2억
2026-09-14	24,300	25,050	23,950	24,900	400	+1.63%	74,638	18.58억
2026-09-11	24,300	24,750	24,250	24,500	-700	-2.78%	88,863	21.77억
2026-09-10	24,000	25,200	23,950	25,200	950	+3.92%	178,683	45.03억
2026-09-09	24,050	24,350	23,850	24,250	250	+1.04%	47,214	11.45억
2026-09-08	24,750	24,800	23,850	24,000	-550	-2.24%	83,796	20.11억
2026-09-07	25,000	25,000	24,150	24,550	0	0.00%	48,306	11.86억
2026-09-04	24,650	24,750	24,300	24,550	150	+0.61%	43,665	10.72억
2026-09-03	24,350	24,750	24,000	24,400	200	+0.83%	73,197	17.86억
2026-09-02	24,550	24,550	23,950	24,200	-400	-1.63%	56,064	13.57억
2026-09-01	24,450	24,950	24,350	24,600	-50	-0.20%	40,073	9.86억
2026-08-31	24,550	25,000	24,050	24,650	-100	-0.40%	61,787	15.23억
2026-08-28	24,100	24,750	23,850	24,750	600	+2.48%	47,474	11.75억
2026-08-27	24,600	25,000	23,900	24,150	-350	-1.43%	60,262	14.55억
2026-08-26	24,200	24,600	23,900	24,500	450	+1.87%	53,987	13.23억
2026-08-25	23,900	24,200	23,400	24,050	150	+0.63%	58,751	14.13억
2026-08-24	23,250	24,000	23,050	23,900	650	+2.80%	67,358	16.1억
2026-08-21	23,500	23,500	22,800	23,250	-350	-1.48%	90,963	21.15억
2026-08-20	24,100	24,250	23,500	23,600	-550	-2.28%	104,438	24.65억
2026-08-19	24,800	24,800	23,700	24,150	-1,000	-3.98%	107,504	25.96억
2026-08-18	26,050	26,450	24,800	25,150	-1,100	-4.19%	106,283	26.73억
2026-08-14	25,450	26,350	25,450	26,250	250	+0.96%	78,619	20.64억
2026-08-13	25,450	26,150	24,850	26,000	600	+2.36%	116,598	30.32억
2026-08-12	25,200	26,150	25,150	25,400	400	+1.60%	129,943	33.01억
2026-08-11	25,850	26,300	24,750	25,000	-950	-3.66%	96,996	24.25억
2026-08-10	26,100	26,150	25,050	25,950	100	+0.39%	71,699	18.61억
2026-08-07	26,150	26,700	25,500	25,850	-550	-2.08%	80,816	20.89억
2026-08-06	25,500	26,600	25,500	26,400	950	+3.73%	124,855	32.96억
2026-08-05	25,100	26,250	25,050	25,450	400	+1.60%	84,221	21.43억
2026-08-04	24,700	25,200	24,450	25,050	100	+0.40%	51,389	12.87억
2026-08-03	24,750	25,250	24,500	24,950	0	0.00%	70,214	17.52억
2026-07-31	25,000	25,200	24,250	24,950	100	+0.40%	112,707	28.12억
2026-07-30	24,000	25,550	24,000	24,850	500	+2.05%	83,620	20.78억
2026-07-29	24,900	25,650	23,900	24,350	-600	-2.40%	129,130	31.44억
2026-07-28	24,800	25,150	24,500	24,950	-100	-0.40%	84,897	21.18억
2026-07-27	25,450	25,850	24,950	25,050	0	0.00%	54,939	13.76억
2026-07-24	25,000	25,700	24,950	25,050	-400	-1.57%	76,080	19.06억
2026-07-23	24,500	25,950	24,400	25,450	750	+3.04%	106,395	27.08억
2026-07-22	25,400	25,800	24,700	24,700	-450	-1.79%	80,736	19.94억
2026-07-21	24,450	25,600	24,200	25,150	450	+1.82%	61,601	15.49억
2026-07-20	25,250	25,550	24,300	24,700	-550	-2.18%	65,070	16.07억
2026-07-16	25,100	25,700	24,800	25,250	350	+1.41%	67,031	16.93억
2026-07-15	24,700	25,300	24,650	24,900	500	+2.05%	72,530	18.06억
2026-07-14	25,300	25,400	24,300	24,400	-250	-1.01%	127,062	31억
2026-07-13	25,300	25,800	24,450	24,650	-400	-1.60%	100,727	24.83억
2026-07-10	26,000	26,400	25,050	25,050	-400	-1.57%	97,479	24.42억
2026-07-09	26,350	26,350	23,850	25,450	-150	-0.59%	149,822	38.13억
2026-07-08	26,250	26,400	25,000	25,600	-600	-2.29%	86,660	22.18억
2026-07-07	26,150	26,450	25,400	26,200	50	+0.19%	123,024	32.23억
2026-07-06	25,800	26,450	25,550	26,150	600	+2.35%	100,779	26.35억
2026-07-03	25,500	25,700	24,550	25,550	700	+2.82%	113,812	29.08억
2026-07-02	24,200	25,450	23,800	24,850	650	+2.69%	99,255	24.66억
2026-07-01	24,000	24,550	23,900	24,200	500	+2.11%	73,283	17.73억
2026-06-30	23,550	24,100	23,350	23,700	400	+1.72%	88,421	20.96억
2026-06-29	22,850	23,550	22,500	23,300	650	+2.87%	127,131	29.62억
2026-06-26	22,750	23,200	22,200	22,650	-300	-1.31%	141,129	31.97억
2026-06-25	23,100	23,700	22,800	22,950	150	+0.66%	74,963	17.2억
2026-06-24	23,350	23,400	22,500	22,800	50	+0.22%	91,550	20.87억
2026-06-23	24,150	24,250	22,750	22,750	-1,550	-6.38%	101,182	23.02억
2026-06-22	24,150	24,900	24,150	24,300	-550	-2.21%	68,003	16.52억
2026-06-19	24,750	25,200	24,150	24,850	200	+0.81%	114,965	28.57억
2026-06-18	25,300	25,350	24,400	24,650	-900	-3.52%	165,935	40.9억
2026-06-17	28,100	28,100	25,500	25,550	-2,450	-8.75%	199,278	50.92억
2026-06-16	30,350	30,600	27,950	28,000	-2,650	-8.65%	514,259	144억
2026-06-15	27,600	32,000	27,500	30,650	3,350	+12.27%	892,918	274억
2026-06-12	26,650	29,750	26,000	27,300	1,450	+5.61%	614,901	168억
2026-06-11	25,700	26,000	24,600	25,850	0	0.00%	175,038	45.25억
2026-06-10	25,300	26,400	25,000	25,850	150	+0.58%	146,178	37.79억
2026-06-09	24,150	26,150	24,100	25,700	1,800	+7.53%	167,165	42.96억
2026-06-08	23,600	24,450	23,350	23,900	-900	-3.63%	121,222	28.97억
2026-06-05	25,800	26,000	24,150	24,800	-900	-3.50%	130,782	32.43억
2026-06-04	25,050	26,150	24,800	25,700	800	+3.21%	191,957	49.33억
2026-06-02	24,300	25,000	24,100	24,900	700	+2.89%	263,580	65.63억
2026-06-01	24,300	24,800	23,800	24,200	-100	-0.41%	113,421	27.45억
2026-05-29	24,300	24,950	23,800	24,300	200	+0.83%	154,217	37.47억
2026-05-28	24,150	24,300	23,225	24,100	100	+0.42%	100,616	24.25억
2026-05-27	24,250	24,850	23,600	24,000	-400	-1.64%	124,801	29.95억
2026-05-26	25,000	25,100	24,050	24,400	-150	-0.61%	91,593	22.35억
2026-05-22	24,200	24,950	23,950	24,550	700	+2.94%	103,648	25.45억
2026-05-21	22,800	24,100	22,750	23,850	1,450	+6.47%	105,933	25.27억
2026-05-20	23,650	23,700	22,100	22,400	-1,100	-4.68%	210,791	47.22억
2026-05-19	24,100	24,150	23,000	23,500	-550	-2.29%	198,640	46.68억
2026-05-18	25,750	25,850	23,700	24,050	-1,400	-5.50%	147,133	35.39억
2026-05-15	24,450	26,250	24,000	25,450	1,050	+4.30%	557,208	142억
2026-05-14	23,500	24,600	23,200	24,400	950	+4.05%	160,738	39.22억
2026-05-13	23,950	24,000	23,100	23,450	-250	-1.05%	109,460	25.67억
2026-05-12	24,800	24,900	23,450	23,700	-950	-3.85%	155,197	36.78억
2026-05-11	25,100	25,250	24,650	24,650	-450	-1.79%	97,459	24.02억
2026-05-08	25,200	25,500	24,650	25,100	0	0.00%	156,695	39.33억
2026-05-07	24,750	25,450	24,650	25,100	800	+3.29%	177,441	44.54억
2026-05-06	25,150	25,300	24,300	24,300	-1,000	-3.95%	138,355	33.62억
2026-05-04	25,150	25,450	24,950	25,300	350	+1.40%	146,361	37.03억
2026-04-30	25,150	25,350	24,650	24,950	-200	-0.80%	97,480	24.32억
2026-04-29	25,050	25,300	24,600	25,150	50	+0.20%	96,457	24.26억
2026-04-28	24,700	25,400	24,700	25,100	250	+1.01%	99,483	24.97억
2026-04-27	25,100	25,450	24,650	24,850	100	+0.40%	101,544	25.23억
2026-04-24	25,100	25,250	24,500	24,750	-450	-1.79%	79,707	19.73억
2026-04-23	25,400	25,400	24,650	25,200	300	+1.20%	78,040	19.67억
2026-04-22	24,800	24,950	24,350	24,900	0	0.00%	114,378	28.48억
2026-04-21	24,500	25,450	24,500	24,900	450	+1.84%	183,854	45.78억
2026-04-20	25,000	25,050	24,300	24,450	-550	-2.20%	161,256	39.43억
2026-04-17	25,350	25,500	24,600	25,000	-400	-1.57%	89,783	22.45억
2026-04-16	25,700	25,950	25,200	25,400	-100	-0.39%	71,570	18.18억
2026-04-15	25,850	26,150	25,050	25,500	100	+0.39%	97,838	24.95억
2026-04-14	24,650	25,700	24,650	25,400	750	+3.04%	82,703	21.01억
2026-04-13	24,700	24,700	24,200	24,650	-300	-1.20%	55,652	13.72억
2026-04-10	24,600	25,250	24,600	24,950	300	+1.22%	58,201	14.52억
2026-04-09	23,850	25,200	23,750	24,650	650	+2.71%	126,879	31.28억
2026-04-08	24,050	24,500	23,350	24,000	1,200	+5.26%	215,032	51.61억
2026-04-07	23,650	24,000	22,500	22,800	-800	-3.39%	174,950	39.89억
2026-04-06	23,500	23,900	23,250	23,600	400	+1.72%	42,739	10.09억
2026-04-03	23,800	24,100	23,100	23,200	-250	-1.07%	129,140	29.96억
2026-04-02	25,000	25,350	23,200	23,450	-1,550	-6.20%	106,003	24.86억
2026-04-01	25,000	25,150	24,200	25,000	1,000	+4.17%	154,701	38.68억
2026-03-31	24,200	24,450	23,400	24,000	-850	-3.42%	122,755	29.46억
2026-03-30	25,700	25,700	24,150	24,850	—	—	161,981	40.25억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)