한일철강 [002220] KOSPI
2,975 원
전일대비:
▲
105
(3.66%)
시가
2,900
고가
3,045
저가
2,900
거래량
133,204
거래대금
397 백만
시가총액
794 억
52주 최고
6,470
52주 최저
2,330
📈 주가 차트 (최근 20일)
한일철강
002220
120봉
💬 한일철강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,975 | 105 | 3.66% | 2,900 | 3,045 | 2,900 | 133,204 |
| 2026-10-13 | 2,870 | 20 | 0.70% | 2,800 | 2,890 | 2,765 | 113,347 |
| 2026-10-12 | 2,850 | -170 | -5.63% | 3,030 | 3,040 | 2,835 | 199,071 |
| 2026-10-08 | 3,020 | 125 | 4.32% | 2,910 | 3,085 | 2,875 | 444,160 |
| 2026-10-07 | 2,895 | 30 | 1.05% | 2,865 | 2,950 | 2,810 | 87,283 |
| 2026-10-06 | 2,865 | 55 | 1.96% | 2,790 | 2,885 | 2,790 | 68,196 |
| 2026-10-02 | 2,810 | -15 | -0.53% | 2,815 | 2,865 | 2,750 | 49,563 |
| 2026-10-01 | 2,825 | 20 | 0.71% | 2,900 | 2,905 | 2,725 | 132,624 |
| 2026-09-30 | 2,805 | 75 | 2.75% | 2,760 | 2,815 | 2,700 | 102,117 |
| 2026-09-29 | 2,730 | -120 | -4.21% | 2,845 | 2,845 | 2,685 | 245,237 |
| 2026-09-28 | 2,850 | -20 | -0.70% | 2,870 | 2,950 | 2,815 | 139,303 |
| 2026-09-23 | 2,870 | -80 | -2.71% | 2,960 | 2,970 | 2,855 | 95,933 |
| 2026-09-22 | 2,950 | 40 | 1.37% | 2,950 | 2,955 | 2,850 | 103,866 |
| 2026-09-21 | 2,910 | -55 | -1.85% | 2,990 | 2,995 | 2,850 | 93,888 |
| 2026-09-18 | 2,965 | 35 | 1.19% | 2,950 | 3,055 | 2,900 | 168,120 |
| 2026-09-17 | 2,930 | -15 | -0.51% | 2,940 | 2,975 | 2,850 | 140,004 |
| 2026-09-16 | 2,945 | -80 | -2.64% | 3,030 | 3,035 | 2,900 | 115,914 |
| 2026-09-15 | 3,025 | -50 | -1.63% | 3,050 | 3,120 | 2,990 | 81,798 |
| 2026-09-14 | 3,075 | -110 | -3.45% | 3,140 | 3,170 | 3,030 | 131,966 |
| 2026-09-11 | 3,185 | 0 | 0.00% | 3,150 | 3,230 | 3,135 | 113,631 |