대한해운 [005880] KOSPI
2,045 원
전일대비:
▲
68
(3.44%)
시가
1,973
고가
2,060
저가
1,954
거래량
2,029,068
거래대금
4,086 백만
시가총액
6,600 억
52주 최고
3,385
52주 최저
1,639
📈 주가 차트 (최근 20일)
대한해운
005880
120봉
💬 대한해운 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,045 | 68 | 3.44% | 1,973 | 2,060 | 1,954 | 2,029,068 |
| 2026-08-20 | 1,977 | -48 | -2.37% | 2,030 | 2,035 | 1,969 | 1,933,830 |
| 2026-08-19 | 2,025 | -50 | -2.41% | 2,030 | 2,075 | 1,984 | 1,719,597 |
| 2026-08-18 | 2,075 | 40 | 1.97% | 2,035 | 2,120 | 2,025 | 6,050,282 |
| 2026-08-14 | 2,035 | 44 | 2.21% | 2,000 | 2,040 | 1,997 | 1,022,705 |
| 2026-08-13 | 1,991 | -24 | -1.19% | 2,015 | 2,045 | 1,990 | 1,635,593 |
| 2026-08-12 | 2,015 | -5 | -0.25% | 2,025 | 2,045 | 2,005 | 1,027,552 |
| 2026-08-11 | 2,020 | -5 | -0.25% | 2,045 | 2,065 | 2,005 | 1,144,031 |
| 2026-08-10 | 2,025 | -20 | -0.98% | 2,045 | 2,045 | 1,957 | 2,018,214 |
| 2026-08-07 | 2,045 | 40 | 2.00% | 2,005 | 2,065 | 2,000 | 2,011,698 |
| 2026-08-06 | 2,005 | 7 | 0.35% | 1,995 | 2,045 | 1,976 | 2,309,645 |
| 2026-08-05 | 1,998 | 81 | 4.23% | 1,930 | 2,005 | 1,929 | 2,575,027 |
| 2026-08-04 | 1,917 | 112 | 6.20% | 1,815 | 1,939 | 1,815 | 2,405,370 |
| 2026-08-03 | 1,805 | -55 | -2.96% | 1,850 | 1,890 | 1,795 | 1,517,828 |
| 2026-07-31 | 1,860 | 126 | 7.27% | 1,752 | 1,874 | 1,734 | 2,661,576 |
| 2026-07-30 | 1,734 | 54 | 3.21% | 1,651 | 1,824 | 1,651 | 5,188,492 |
| 2026-07-29 | 1,680 | -38 | -2.21% | 1,709 | 1,794 | 1,650 | 3,511,166 |
| 2026-07-28 | 1,718 | -88 | -4.87% | 1,761 | 1,777 | 1,697 | 3,345,825 |
| 2026-07-27 | 1,806 | -61 | -3.27% | 1,870 | 1,878 | 1,799 | 2,360,664 |
| 2026-07-24 | 1,867 | -49 | -2.56% | 1,925 | 1,948 | 1,864 | 5,516,516 |