하이트진로 [000080] KOSPI
15,240 원
전일대비:
▲
110
(0.73%)
시가
15,060
고가
15,300
저가
15,000
거래량
69,302
거래대금
1,050 백만
시가총액
10,688 억
52주 최고
19,530
52주 최저
13,830
📈 주가 차트 (최근 20일)
하이트진로
000080
120봉
💬 하이트진로 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 15,240 | 110 | 0.73% | 15,060 | 15,300 | 15,000 | 69,302 |
| 2026-08-20 | 15,130 | 20 | 0.13% | 15,110 | 15,340 | 15,010 | 85,271 |
| 2026-08-19 | 15,110 | -280 | -1.82% | 15,150 | 15,330 | 14,960 | 102,447 |
| 2026-08-18 | 15,390 | -460 | -2.90% | 15,700 | 15,810 | 15,260 | 161,638 |
| 2026-08-14 | 15,850 | 480 | 3.12% | 15,340 | 15,890 | 15,330 | 154,946 |
| 2026-08-13 | 15,370 | -20 | -0.13% | 15,390 | 15,470 | 15,230 | 146,606 |
| 2026-08-12 | 15,390 | -180 | -1.16% | 15,550 | 15,800 | 15,350 | 91,404 |
| 2026-08-11 | 15,570 | -140 | -0.89% | 15,730 | 15,780 | 15,550 | 61,558 |
| 2026-08-10 | 15,710 | -260 | -1.63% | 15,820 | 15,850 | 15,490 | 78,813 |
| 2026-08-07 | 15,970 | 490 | 3.17% | 15,390 | 15,970 | 15,350 | 164,432 |
| 2026-08-06 | 15,480 | 430 | 2.86% | 15,080 | 15,480 | 15,020 | 125,608 |
| 2026-08-05 | 15,050 | -80 | -0.53% | 15,070 | 15,410 | 15,040 | 138,727 |
| 2026-08-04 | 15,130 | -90 | -0.59% | 15,100 | 15,300 | 15,030 | 100,236 |
| 2026-08-03 | 15,220 | -180 | -1.17% | 15,200 | 15,590 | 15,150 | 115,795 |
| 2026-07-31 | 15,400 | -280 | -1.79% | 15,680 | 15,700 | 15,180 | 134,176 |
| 2026-07-30 | 15,680 | 340 | 2.22% | 15,350 | 15,690 | 15,000 | 183,575 |
| 2026-07-29 | 15,340 | 110 | 0.72% | 15,120 | 15,780 | 15,100 | 279,465 |
| 2026-07-28 | 15,230 | -60 | -0.39% | 15,230 | 15,420 | 15,010 | 122,293 |
| 2026-07-27 | 15,290 | 40 | 0.26% | 15,330 | 15,490 | 15,190 | 74,753 |
| 2026-07-24 | 15,250 | 270 | 1.80% | 14,840 | 15,450 | 14,840 | 136,845 |