하이트진로홀딩스 [000140] KOSPI
8,060 원
전일대비:
▼
20
(-0.25%)
시가
8,090
고가
8,090
저가
7,940
거래량
16,597
거래대금
132 백만
시가총액
1,870 억
52주 최고
10,560
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 8,060 | -20 | -0.25% | 8,090 | 8,090 | 7,940 | 16,597 |
| 2026-08-21 | 8,080 | 0 | 0.00% | 8,100 | 8,100 | 7,900 | 13,329 |
| 2026-08-20 | 8,080 | -40 | -0.49% | 8,060 | 8,130 | 8,000 | 10,780 |
| 2026-08-19 | 8,120 | -180 | -2.17% | 8,280 | 8,350 | 8,040 | 12,316 |
| 2026-08-18 | 8,300 | -140 | -1.66% | 8,510 | 8,510 | 8,110 | 31,355 |
| 2026-08-14 | 8,440 | 240 | 2.93% | 8,210 | 8,440 | 8,210 | 19,138 |
| 2026-08-13 | 8,200 | -80 | -0.97% | 8,320 | 8,320 | 8,135 | 5,331 |
| 2026-08-12 | 8,280 | -90 | -1.08% | 8,380 | 8,470 | 8,270 | 13,511 |
| 2026-08-11 | 8,370 | 40 | 0.48% | 8,340 | 8,390 | 8,300 | 10,497 |
| 2026-08-10 | 8,330 | 70 | 0.85% | 8,350 | 8,350 | 8,220 | 20,334 |
| 2026-08-07 | 8,260 | 170 | 2.10% | 8,090 | 8,300 | 8,090 | 16,306 |
| 2026-08-06 | 8,090 | 60 | 0.75% | 8,010 | 8,150 | 8,010 | 13,063 |
| 2026-08-05 | 8,030 | -90 | -1.11% | 8,180 | 8,190 | 8,010 | 17,342 |
| 2026-08-04 | 8,120 | 40 | 0.50% | 8,080 | 8,140 | 8,040 | 3,209 |
| 2026-08-03 | 8,080 | 30 | 0.37% | 7,900 | 8,150 | 7,900 | 4,588 |
| 2026-07-31 | 8,050 | -40 | -0.49% | 8,120 | 8,400 | 7,980 | 14,619 |
| 2026-07-30 | 8,090 | 40 | 0.50% | 7,310 | 8,150 | 7,310 | 10,952 |
| 2026-07-29 | 8,050 | 0 | 0.00% | 8,060 | 8,330 | 7,840 | 40,629 |
| 2026-07-28 | 8,050 | -300 | -3.59% | 8,270 | 8,300 | 7,970 | 27,902 |
| 2026-07-27 | 8,350 | 70 | 0.85% | 8,270 | 8,390 | 8,240 | 2,910 |