한진중공업홀딩스 [003480] KOSPI
4,595 원
전일대비:
▼
25
(-0.54%)
시가
4,620
고가
4,700
저가
4,400
거래량
66,686
거래대금
306 백만
시가총액
1,357 억
52주 최고
6,790
52주 최저
4,230
📈 주가 차트 (최근 20일)
한진중공업홀딩스
003480
120봉
💬 한진중공업홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,595 | -25 | -0.54% | 4,620 | 4,700 | 4,400 | 66,686 |
| 2026-08-21 | 4,620 | -210 | -4.35% | 4,760 | 4,840 | 4,610 | 195,783 |
| 2026-08-20 | 4,830 | 125 | 2.66% | 4,705 | 5,950 | 4,705 | 1,246,416 |
| 2026-08-19 | 4,705 | -115 | -2.39% | 4,785 | 4,790 | 4,675 | 26,009 |
| 2026-08-18 | 4,820 | -40 | -0.82% | 4,880 | 4,905 | 4,750 | 36,719 |
| 2026-08-14 | 4,860 | 85 | 1.78% | 4,825 | 4,885 | 4,775 | 32,300 |
| 2026-08-13 | 4,775 | -75 | -1.55% | 4,850 | 4,870 | 4,750 | 10,147 |
| 2026-08-12 | 4,850 | -10 | -0.21% | 4,890 | 4,890 | 4,800 | 16,206 |
| 2026-08-11 | 4,860 | 20 | 0.41% | 4,840 | 4,935 | 4,840 | 15,413 |
| 2026-08-10 | 4,840 | 70 | 1.47% | 4,775 | 4,850 | 4,775 | 31,149 |
| 2026-08-07 | 4,770 | -15 | -0.31% | 4,790 | 4,790 | 4,695 | 7,284 |
| 2026-08-06 | 4,785 | 20 | 0.42% | 4,765 | 4,815 | 4,690 | 42,824 |
| 2026-08-05 | 4,765 | 0 | 0.00% | 4,750 | 4,815 | 4,705 | 14,267 |
| 2026-08-04 | 4,765 | 100 | 2.14% | 4,665 | 4,800 | 4,620 | 17,343 |
| 2026-08-03 | 4,665 | 5 | 0.11% | 4,655 | 4,745 | 4,580 | 15,035 |
| 2026-07-31 | 4,660 | 305 | 7.00% | 4,435 | 4,680 | 4,410 | 42,210 |
| 2026-07-30 | 4,355 | 30 | 0.69% | 4,265 | 4,445 | 4,265 | 53,639 |
| 2026-07-29 | 4,325 | -125 | -2.81% | 4,420 | 4,545 | 4,235 | 54,070 |
| 2026-07-28 | 4,450 | -220 | -4.71% | 4,645 | 4,645 | 4,440 | 27,660 |
| 2026-07-27 | 4,670 | 5 | 0.11% | 4,670 | 4,765 | 4,620 | 10,540 |