하이트진로 [000080] KOSPI
15,440 원
전일대비:
▲
180
(1.18%)
시가
15,200
고가
15,550
저가
14,880
거래량
210,916
거래대금
3,230 백만
시가총액
10,829 억
52주 최고
19,300
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 15,440 | 180 | 1.18% | 15,200 | 15,550 | 14,880 | 210,916 |
| 2026-10-14 | 15,260 | 200 | 1.33% | 15,070 | 15,420 | 15,030 | 117,372 |
| 2026-10-13 | 15,060 | 60 | 0.40% | 14,850 | 15,100 | 14,700 | 118,088 |
| 2026-10-12 | 15,000 | 190 | 1.28% | 14,750 | 15,060 | 14,710 | 81,565 |
| 2026-10-08 | 14,810 | -50 | -0.34% | 14,710 | 14,850 | 14,710 | 67,458 |
| 2026-10-07 | 14,860 | 70 | 0.47% | 14,680 | 14,970 | 14,680 | 58,731 |
| 2026-10-06 | 14,790 | 20 | 0.14% | 14,780 | 14,890 | 14,720 | 62,320 |
| 2026-10-02 | 14,770 | 0 | 0.00% | 14,760 | 14,820 | 14,680 | 31,112 |
| 2026-10-01 | 14,770 | -10 | -0.07% | 14,910 | 14,980 | 14,730 | 72,036 |
| 2026-09-30 | 14,780 | -330 | -2.18% | 15,160 | 15,170 | 14,670 | 125,210 |
| 2026-09-29 | 15,110 | -30 | -0.20% | 15,140 | 15,300 | 15,000 | 84,404 |
| 2026-09-28 | 15,140 | 110 | 0.73% | 15,020 | 15,190 | 14,940 | 75,576 |
| 2026-09-23 | 15,030 | -50 | -0.33% | 15,080 | 15,090 | 14,940 | 67,460 |
| 2026-09-22 | 15,080 | 10 | 0.07% | 15,030 | 15,150 | 14,940 | 56,590 |
| 2026-09-21 | 15,070 | 220 | 1.48% | 14,860 | 15,150 | 14,820 | 67,107 |
| 2026-09-18 | 14,850 | -190 | -1.26% | 15,040 | 15,110 | 14,850 | 113,771 |
| 2026-09-17 | 15,040 | -30 | -0.20% | 15,150 | 15,150 | 14,950 | 39,509 |
| 2026-09-16 | 15,070 | -50 | -0.33% | 15,060 | 15,150 | 15,000 | 50,498 |
| 2026-09-15 | 15,120 | -220 | -1.43% | 15,200 | 15,260 | 15,060 | 75,508 |
| 2026-09-14 | 15,340 | 20 | 0.13% | 15,180 | 15,390 | 15,150 | 72,450 |