한일철강 [002220] KOSPI
2,800 원
전일대비:
▲
40
(1.45%)
시가
2,785
고가
2,885
저가
2,705
거래량
174,699
거래대금
488 백만
시가총액
748 억
52주 최고
6,470
52주 최저
2,330
📈 주가 차트 (최근 20일)
한일철강
002220
120봉
💬 한일철강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,800 | 40 | 1.45% | 2,785 | 2,885 | 2,705 | 174,699 |
| 2026-08-21 | 2,760 | -110 | -3.83% | 2,860 | 2,860 | 2,745 | 223,635 |
| 2026-08-20 | 2,870 | -30 | -1.03% | 2,930 | 2,980 | 2,825 | 271,485 |
| 2026-08-19 | 2,900 | -315 | -9.80% | 3,100 | 3,135 | 2,900 | 410,063 |
| 2026-08-18 | 3,215 | -105 | -3.16% | 3,470 | 3,610 | 3,140 | 1,050,491 |
| 2026-08-14 | 3,320 | -285 | -7.91% | 3,605 | 3,685 | 3,180 | 614,094 |
| 2026-08-13 | 3,605 | 35 | 0.98% | 3,580 | 3,775 | 3,455 | 354,016 |
| 2026-08-12 | 3,570 | -10 | -0.28% | 3,590 | 3,655 | 3,530 | 190,506 |
| 2026-08-11 | 3,580 | -275 | -7.13% | 3,825 | 3,855 | 3,510 | 433,174 |
| 2026-08-10 | 3,855 | -225 | -5.51% | 4,145 | 4,285 | 3,725 | 581,111 |
| 2026-08-07 | 4,080 | 195 | 5.02% | 3,980 | 4,120 | 3,755 | 258,061 |
| 2026-08-06 | 3,885 | 50 | 1.30% | 3,900 | 4,030 | 3,730 | 217,788 |
| 2026-08-05 | 3,835 | 290 | 8.18% | 3,645 | 3,995 | 3,620 | 361,555 |
| 2026-08-04 | 3,545 | 140 | 4.11% | 3,450 | 3,620 | 3,380 | 202,462 |
| 2026-08-03 | 3,405 | 525 | 18.23% | 3,000 | 3,490 | 2,910 | 784,170 |
| 2026-07-31 | 2,880 | 330 | 12.94% | 2,565 | 2,900 | 2,565 | 217,964 |
| 2026-07-30 | 2,550 | -5 | -0.20% | 2,505 | 2,665 | 2,470 | 209,612 |
| 2026-07-29 | 2,555 | -80 | -3.04% | 2,655 | 2,680 | 2,330 | 370,389 |
| 2026-07-28 | 2,635 | -375 | -12.46% | 2,960 | 2,960 | 2,585 | 524,704 |
| 2026-07-27 | 3,010 | -10 | -0.33% | 3,105 | 3,105 | 2,920 | 178,549 |