한창제지 [009460] KOSPI
3,490 원
전일대비:
▲
25
(0.72%)
시가
3,540
고가
3,540
저가
3,360
거래량
40,676
거래대금
141 백만
시가총액
416 억
52주 최고
3,565
52주 최저
0
📈 주가 차트 (최근 20일)
한창제지
009460
120봉
💬 한창제지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,490 | 25 | 0.72% | 3,540 | 3,540 | 3,360 | 40,676 |
| 2026-08-20 | 3,465 | 50 | 1.46% | 3,415 | 3,565 | 3,330 | 73,105 |
| 2026-08-19 | 3,415 | 125 | 3.80% | 3,250 | 3,420 | 3,165 | 45,896 |
| 2026-08-18 | 3,290 | 30 | 0.92% | 3,255 | 3,350 | 3,255 | 46,440 |
| 2026-08-14 | 3,260 | 5 | 0.15% | 3,380 | 3,380 | 3,250 | 42,518 |
| 2026-08-13 | 3,255 | -5 | -0.15% | 3,300 | 3,350 | 3,225 | 32,655 |
| 2026-08-12 | 3,260 | 5 | 0.15% | 3,250 | 3,330 | 3,200 | 33,778 |
| 2026-08-11 | 3,255 | 10 | 0.31% | 3,245 | 3,345 | 3,240 | 37,475 |
| 2026-08-10 | 3,245 | 90 | 2.85% | 3,150 | 3,265 | 3,060 | 24,409 |
| 2026-08-07 | 3,155 | 10 | 0.32% | 3,145 | 3,185 | 3,100 | 30,800 |
| 2026-08-06 | 3,145 | 45 | 1.45% | 3,100 | 3,215 | 3,100 | 24,279 |
| 2026-08-05 | 3,100 | -110 | -3.43% | 3,220 | 3,230 | 3,030 | 37,232 |
| 2026-08-04 | 3,210 | 85 | 2.72% | 3,175 | 3,220 | 3,115 | 39,909 |
| 2026-08-03 | 3,125 | 100 | 3.31% | 3,035 | 3,200 | 3,000 | 54,642 |
| 2026-07-31 | 3,025 | -75 | -2.42% | 3,050 | 3,155 | 3,005 | 20,282 |
| 2026-07-30 | 3,100 | 100 | 3.33% | 2,980 | 3,105 | 2,940 | 37,481 |
| 2026-07-29 | 3,000 | -15 | -0.50% | 2,985 | 3,020 | 2,900 | 36,335 |
| 2026-07-28 | 3,015 | -75 | -2.43% | 3,140 | 3,140 | 2,940 | 20,697 |
| 2026-07-27 | 3,090 | 205 | 7.11% | 2,860 | 3,120 | 2,805 | 69,293 |
| 2026-07-24 | 2,885 | -105 | -3.51% | 3,010 | 3,025 | 2,780 | 57,956 |