한창산업 [079170] KOSDAQ
우량기업부
5,640 원
전일대비:
▼
90
(-1.57%)
시가
5,710
고가
5,820
저가
5,570
거래량
12,534
거래대금
71 백만
시가총액
293 억
52주 최고
7,900
52주 최저
4,230
📈 주가 차트 (최근 20일)
한창산업
079170
120봉
💬 한창산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,640 | -90 | -1.57% | 5,710 | 5,820 | 5,570 | 12,534 |
| 2026-08-20 | 5,730 | 60 | 1.06% | 5,670 | 5,790 | 5,650 | 4,647 |
| 2026-08-19 | 5,670 | 70 | 1.25% | 5,600 | 5,700 | 5,540 | 4,502 |
| 2026-08-18 | 5,600 | -90 | -1.58% | 5,700 | 5,750 | 5,560 | 11,768 |
| 2026-08-14 | 5,690 | 10 | 0.18% | 5,680 | 5,740 | 5,660 | 6,157 |
| 2026-08-13 | 5,680 | -100 | -1.73% | 5,780 | 5,880 | 5,640 | 15,131 |
| 2026-08-12 | 5,780 | -40 | -0.69% | 5,850 | 5,900 | 5,780 | 13,835 |
| 2026-08-11 | 5,820 | 80 | 1.39% | 5,800 | 5,940 | 5,510 | 28,787 |
| 2026-08-10 | 5,740 | 150 | 2.68% | 5,650 | 5,900 | 5,650 | 29,770 |
| 2026-08-07 | 5,590 | 120 | 2.19% | 5,500 | 5,690 | 5,470 | 26,468 |
| 2026-08-06 | 5,470 | 180 | 3.40% | 5,300 | 5,490 | 5,260 | 30,244 |
| 2026-08-05 | 5,290 | 290 | 5.80% | 5,030 | 5,300 | 5,030 | 32,494 |
| 2026-08-04 | 5,000 | 40 | 0.81% | 5,000 | 5,070 | 4,915 | 16,720 |
| 2026-08-03 | 4,960 | 390 | 8.53% | 4,900 | 5,030 | 4,585 | 33,879 |
| 2026-07-31 | 4,570 | 145 | 3.28% | 4,510 | 4,595 | 4,510 | 8,343 |
| 2026-07-30 | 4,425 | 45 | 1.03% | 4,350 | 4,510 | 4,350 | 3,544 |
| 2026-07-29 | 4,380 | -295 | -6.31% | 4,640 | 4,640 | 4,300 | 17,376 |
| 2026-07-28 | 4,675 | -85 | -1.79% | 4,750 | 4,750 | 4,505 | 8,322 |
| 2026-07-27 | 4,760 | -5 | -0.10% | 4,765 | 4,765 | 4,700 | 1,901 |
| 2026-07-24 | 4,765 | -25 | -0.52% | 4,740 | 4,780 | 4,720 | 1,511 |