한진칼 [180640] KOSPI
124,500 원
전일대비:
▼
700
(-0.56%)
시가
124,500
고가
125,800
저가
120,900
거래량
99,015
거래대금
12,238 백만
시가총액
83,119 억
52주 최고
175,900
52주 최저
93,100
📈 주가 차트 (최근 20일)
한진칼
180640
120봉
💬 한진칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 124,500 | -700 | -0.56% | 124,500 | 125,800 | 120,900 | 99,015 |
| 2026-10-14 | 125,200 | -5,200 | -3.99% | 131,500 | 131,500 | 122,600 | 54,396 |
| 2026-10-13 | 130,400 | -1,500 | -1.14% | 132,000 | 132,200 | 126,500 | 76,820 |
| 2026-10-12 | 131,900 | 1,600 | 1.23% | 128,900 | 135,800 | 128,900 | 74,100 |
| 2026-10-08 | 130,300 | -3,600 | -2.69% | 132,100 | 135,900 | 130,300 | 67,504 |
| 2026-10-07 | 133,900 | -600 | -0.45% | 133,900 | 134,800 | 132,100 | 31,496 |
| 2026-10-06 | 134,500 | 2,200 | 1.66% | 133,500 | 135,000 | 130,400 | 62,928 |
| 2026-10-02 | 132,300 | -1,500 | -1.12% | 133,100 | 133,200 | 129,500 | 53,178 |
| 2026-10-01 | 133,800 | 1,400 | 1.06% | 133,500 | 134,800 | 131,100 | 37,969 |
| 2026-09-30 | 132,400 | -3,800 | -2.79% | 137,700 | 140,500 | 131,400 | 77,408 |
| 2026-09-29 | 136,200 | -5,100 | -3.61% | 140,800 | 140,800 | 132,800 | 69,093 |
| 2026-09-28 | 141,300 | 1,200 | 0.86% | 141,000 | 143,800 | 139,300 | 79,181 |
| 2026-09-23 | 140,100 | -3,400 | -2.37% | 142,700 | 143,400 | 139,400 | 70,054 |
| 2026-09-22 | 143,500 | 5,000 | 3.61% | 139,200 | 143,500 | 139,200 | 56,425 |
| 2026-09-21 | 138,500 | -300 | -0.22% | 137,900 | 139,700 | 136,900 | 40,079 |
| 2026-09-18 | 138,800 | -700 | -0.50% | 142,000 | 142,200 | 137,700 | 84,224 |
| 2026-09-17 | 139,500 | 3,900 | 2.88% | 138,000 | 140,000 | 135,800 | 54,118 |
| 2026-09-16 | 135,600 | -2,500 | -1.81% | 138,200 | 140,300 | 135,000 | 42,188 |
| 2026-09-15 | 138,100 | -600 | -0.43% | 135,700 | 140,200 | 133,800 | 47,440 |
| 2026-09-14 | 138,700 | -800 | -0.57% | 137,400 | 140,700 | 135,600 | 63,371 |