하이트진로홀딩스 [000140] KOSPI
7,590 원
전일대비:
▲
130
(1.74%)
시가
7,470
고가
7,610
저가
7,470
거래량
11,030
거래대금
83 백만
시가총액
1,761 억
52주 최고
10,430
52주 최저
7,310
📈 주가 차트 (최근 20일)
하이트진로홀딩스
000140
120봉
💬 하이트진로홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7,590 | 130 | 1.74% | 7,470 | 7,610 | 7,470 | 11,030 |
| 2026-10-13 | 7,460 | -190 | -2.48% | 7,660 | 7,690 | 7,390 | 31,028 |
| 2026-10-12 | 7,650 | -50 | -0.65% | 7,770 | 7,790 | 7,560 | 5,361 |
| 2026-10-08 | 7,700 | -20 | -0.26% | 7,700 | 7,740 | 7,640 | 5,993 |
| 2026-10-07 | 7,720 | -30 | -0.39% | 7,860 | 7,860 | 7,700 | 1,346 |
| 2026-10-06 | 7,750 | -50 | -0.64% | 7,800 | 7,890 | 7,620 | 9,627 |
| 2026-10-02 | 7,800 | -30 | -0.38% | 7,810 | 7,890 | 7,790 | 1,447 |
| 2026-10-01 | 7,830 | 40 | 0.51% | 7,890 | 7,890 | 7,820 | 1,230 |
| 2026-09-30 | 7,790 | -40 | -0.51% | 7,900 | 7,910 | 7,790 | 3,848 |
| 2026-09-29 | 7,830 | -30 | -0.38% | 7,860 | 8,100 | 7,750 | 15,685 |
| 2026-09-28 | 7,860 | 110 | 1.42% | 7,890 | 7,890 | 7,740 | 2,988 |
| 2026-09-23 | 7,750 | -30 | -0.39% | 7,780 | 7,860 | 7,750 | 4,460 |
| 2026-09-22 | 7,780 | -20 | -0.26% | 7,900 | 8,020 | 7,780 | 5,473 |
| 2026-09-21 | 7,800 | -60 | -0.76% | 7,880 | 7,880 | 7,800 | 3,777 |
| 2026-09-18 | 7,860 | 10 | 0.13% | 7,960 | 7,960 | 7,860 | 2,641 |
| 2026-09-17 | 7,850 | -20 | -0.25% | 7,880 | 7,990 | 7,810 | 11,698 |
| 2026-09-16 | 7,870 | -60 | -0.76% | 7,940 | 8,050 | 7,840 | 8,369 |
| 2026-09-15 | 7,930 | -50 | -0.63% | 8,060 | 8,060 | 7,920 | 6,289 |
| 2026-09-14 | 7,980 | -20 | -0.25% | 8,000 | 8,040 | 7,970 | 1,602 |
| 2026-09-11 | 8,000 | -50 | -0.62% | 8,060 | 8,090 | 7,980 | 5,675 |