한독 [002390] KOSPI
8,310 원
전일대비:
▲
150
(1.84%)
시가
8,160
고가
8,440
저가
8,150
거래량
4,885
거래대금
40 백만
시가총액
1,144 억
52주 최고
12,150
52주 최저
6,460
📈 주가 차트 (최근 20일)
한독
002390
120봉
💬 한독 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8,310 | 150 | 1.84% | 8,160 | 8,440 | 8,150 | 4,885 |
| 2026-10-13 | 8,160 | -130 | -1.57% | 8,090 | 8,340 | 8,000 | 3,503 |
| 2026-10-12 | 8,290 | -310 | -3.60% | 8,600 | 8,600 | 8,200 | 2,311 |
| 2026-10-08 | 8,600 | -50 | -0.58% | 8,750 | 8,750 | 8,520 | 2,592 |
| 2026-10-07 | 8,650 | 120 | 1.41% | 8,840 | 9,360 | 8,650 | 11,168 |
| 2026-10-06 | 8,530 | -30 | -0.35% | 8,700 | 8,900 | 8,530 | 14,621 |
| 2026-10-02 | 8,560 | 20 | 0.23% | 8,540 | 8,700 | 8,520 | 1,496 |
| 2026-10-01 | 8,540 | 110 | 1.30% | 8,430 | 8,550 | 8,000 | 5,911 |
| 2026-09-30 | 8,430 | -70 | -0.82% | 8,500 | 8,540 | 8,410 | 3,476 |
| 2026-09-29 | 8,500 | 40 | 0.47% | 8,800 | 8,800 | 8,390 | 7,196 |
| 2026-09-28 | 8,460 | 80 | 0.95% | 8,380 | 8,550 | 8,380 | 4,339 |
| 2026-09-23 | 8,380 | 10 | 0.12% | 8,370 | 8,450 | 8,300 | 6,017 |
| 2026-09-22 | 8,370 | 30 | 0.36% | 8,330 | 8,500 | 8,300 | 2,823 |
| 2026-09-21 | 8,340 | -260 | -3.02% | 8,540 | 8,540 | 8,250 | 13,581 |
| 2026-09-18 | 8,600 | 150 | 1.78% | 8,390 | 8,600 | 8,380 | 7,019 |
| 2026-09-17 | 8,450 | -440 | -4.95% | 8,890 | 8,890 | 8,440 | 20,122 |
| 2026-09-16 | 8,890 | -300 | -3.26% | 9,150 | 9,150 | 8,670 | 11,289 |
| 2026-09-15 | 9,190 | -240 | -2.55% | 9,360 | 9,440 | 9,100 | 14,475 |
| 2026-09-14 | 9,430 | -30 | -0.32% | 9,440 | 9,440 | 9,200 | 7,144 |
| 2026-09-11 | 9,460 | 0 | 0.00% | 9,390 | 9,520 | 9,320 | 6,660 |