하나금융지주 [086790] KOSPI
122,400 원
전일대비:
▲
800
(0.66%)
시가
120,900
고가
122,900
저가
118,300
거래량
966,936
거래대금
117,354 백만
시가총액
331,667 억
52주 최고
142,500
52주 최저
84,500
📈 주가 차트 (최근 20일)
하나금융지주
086790
120봉
💬 하나금융지주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 122,400 | 800 | 0.66% | 120,900 | 122,900 | 118,300 | 966,936 |
| 2026-10-14 | 121,600 | -2,800 | -2.25% | 124,400 | 124,800 | 120,600 | 1,134,104 |
| 2026-10-13 | 124,400 | 0 | 0.00% | 124,300 | 125,000 | 119,400 | 950,157 |
| 2026-10-12 | 124,400 | 100 | 0.08% | 126,500 | 126,900 | 123,100 | 807,416 |
| 2026-10-08 | 124,300 | -4,600 | -3.57% | 127,600 | 128,600 | 124,200 | 791,624 |
| 2026-10-07 | 128,900 | 200 | 0.16% | 128,700 | 129,800 | 127,500 | 440,431 |
| 2026-10-06 | 128,700 | -400 | -0.31% | 129,200 | 129,700 | 127,800 | 493,791 |
| 2026-10-02 | 129,100 | 800 | 0.62% | 128,800 | 130,000 | 127,200 | 396,097 |
| 2026-10-01 | 128,300 | -1,700 | -1.31% | 130,600 | 130,900 | 127,700 | 684,515 |
| 2026-09-30 | 130,000 | -5,300 | -3.92% | 135,600 | 135,700 | 128,600 | 1,137,167 |
| 2026-09-29 | 135,300 | 0 | 0.00% | 135,400 | 135,400 | 133,000 | 415,970 |
| 2026-09-28 | 135,300 | 2,200 | 1.65% | 133,900 | 135,400 | 132,000 | 626,780 |
| 2026-09-23 | 133,100 | -2,900 | -2.13% | 135,800 | 136,700 | 132,100 | 648,296 |
| 2026-09-22 | 136,000 | 300 | 0.22% | 136,000 | 136,500 | 134,200 | 493,121 |
| 2026-09-21 | 135,700 | 2,600 | 1.95% | 134,400 | 136,000 | 133,000 | 424,683 |
| 2026-09-18 | 133,100 | -4,400 | -3.20% | 140,200 | 140,200 | 133,100 | 1,144,421 |
| 2026-09-17 | 137,500 | 800 | 0.59% | 137,500 | 140,000 | 136,000 | 690,903 |
| 2026-09-16 | 136,700 | -900 | -0.65% | 137,400 | 137,800 | 135,400 | 570,681 |
| 2026-09-15 | 137,600 | -3,200 | -2.27% | 138,700 | 139,900 | 136,700 | 567,306 |
| 2026-09-14 | 140,800 | 3,000 | 2.18% | 135,000 | 141,900 | 134,900 | 714,372 |