한진 [002320] KOSPI
16,910 원
전일대비:
▼
110
(-0.65%)
시가
16,930
고가
16,930
저가
16,550
거래량
19,158
거래대금
320 백만
시가총액
2,624 억
52주 최고
23,650
52주 최저
13,700
📈 주가 차트 (최근 20일)
한진
002320
120봉
💬 한진 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 16,910 | -110 | -0.65% | 16,930 | 16,930 | 16,550 | 19,158 |
| 2026-10-14 | 17,020 | 110 | 0.65% | 16,700 | 17,240 | 16,700 | 49,853 |
| 2026-10-13 | 16,910 | -200 | -1.17% | 17,190 | 17,190 | 16,030 | 32,438 |
| 2026-10-12 | 17,110 | 100 | 0.59% | 17,070 | 17,350 | 16,950 | 57,407 |
| 2026-10-08 | 17,010 | 150 | 0.89% | 16,800 | 17,380 | 16,560 | 64,138 |
| 2026-10-07 | 16,860 | 860 | 5.38% | 16,040 | 16,950 | 15,860 | 74,286 |
| 2026-10-06 | 16,000 | 400 | 2.56% | 15,600 | 16,250 | 15,560 | 29,823 |
| 2026-10-02 | 15,600 | 370 | 2.43% | 15,310 | 15,600 | 15,210 | 23,662 |
| 2026-10-01 | 15,230 | -120 | -0.78% | 15,290 | 15,440 | 15,150 | 24,805 |
| 2026-09-30 | 15,350 | 90 | 0.59% | 15,260 | 15,470 | 15,210 | 20,930 |
| 2026-09-29 | 15,260 | 460 | 3.11% | 14,570 | 15,290 | 14,570 | 59,475 |
| 2026-09-28 | 14,800 | 680 | 4.82% | 14,290 | 14,910 | 14,130 | 76,818 |
| 2026-09-23 | 14,120 | -50 | -0.35% | 14,260 | 14,260 | 14,020 | 16,368 |
| 2026-09-22 | 14,170 | -400 | -2.75% | 14,570 | 14,600 | 14,160 | 25,771 |
| 2026-09-21 | 14,570 | 200 | 1.39% | 14,380 | 14,590 | 14,330 | 9,787 |
| 2026-09-18 | 14,370 | 0 | 0.00% | 14,550 | 14,550 | 14,370 | 207,539 |
| 2026-09-17 | 14,370 | -140 | -0.96% | 14,580 | 14,580 | 14,330 | 15,035 |
| 2026-09-16 | 14,510 | -40 | -0.27% | 14,530 | 14,600 | 14,390 | 17,525 |
| 2026-09-15 | 14,550 | -40 | -0.27% | 14,580 | 14,720 | 14,450 | 24,489 |
| 2026-09-14 | 14,590 | -60 | -0.41% | 14,650 | 14,660 | 14,480 | 17,012 |