한독 [002390] KOSPI
9,370 원
전일대비:
▲
40
(0.43%)
시가
9,260
고가
9,400
저가
9,030
거래량
10,871
거래대금
101 백만
시가총액
1,290 억
52주 최고
12,900
52주 최저
6,460
📈 주가 차트 (최근 20일)
한독
002390
120봉
💬 한독 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,370 | 40 | 0.43% | 9,260 | 9,400 | 9,030 | 10,871 |
| 2026-08-20 | 9,330 | 40 | 0.43% | 9,300 | 9,410 | 9,200 | 8,367 |
| 2026-08-19 | 9,290 | -50 | -0.54% | 9,000 | 9,390 | 9,000 | 23,167 |
| 2026-08-18 | 9,340 | -260 | -2.71% | 9,600 | 9,600 | 9,120 | 38,307 |
| 2026-08-14 | 9,600 | 20 | 0.21% | 9,580 | 9,600 | 9,290 | 14,540 |
| 2026-08-13 | 9,580 | -110 | -1.14% | 9,690 | 9,700 | 9,350 | 25,428 |
| 2026-08-12 | 9,690 | 0 | 0.00% | 9,690 | 9,740 | 9,410 | 16,715 |
| 2026-08-11 | 9,690 | 160 | 1.68% | 9,530 | 9,830 | 9,520 | 21,913 |
| 2026-08-10 | 9,530 | 30 | 0.32% | 9,490 | 9,630 | 9,300 | 11,080 |
| 2026-08-07 | 9,500 | 250 | 2.70% | 9,240 | 9,570 | 9,180 | 12,631 |
| 2026-08-06 | 9,250 | -50 | -0.54% | 9,280 | 9,390 | 9,200 | 7,125 |
| 2026-08-05 | 9,300 | 10 | 0.11% | 9,290 | 9,300 | 9,090 | 13,565 |
| 2026-08-04 | 9,290 | 240 | 2.65% | 9,090 | 9,290 | 8,990 | 12,471 |
| 2026-08-03 | 9,050 | 90 | 1.00% | 8,960 | 9,110 | 8,850 | 9,514 |
| 2026-07-31 | 8,960 | 100 | 1.13% | 8,860 | 9,070 | 8,820 | 19,434 |
| 2026-07-30 | 8,860 | 180 | 2.07% | 8,120 | 9,090 | 8,120 | 20,086 |
| 2026-07-29 | 8,680 | -70 | -0.80% | 8,680 | 8,900 | 8,290 | 18,741 |
| 2026-07-28 | 8,750 | -250 | -2.78% | 8,930 | 9,030 | 8,500 | 25,488 |
| 2026-07-27 | 9,000 | 310 | 3.57% | 8,700 | 9,000 | 8,700 | 11,904 |
| 2026-07-24 | 8,690 | 110 | 1.28% | 8,520 | 8,740 | 8,520 | 9,490 |