한양이엔지 [045100] KOSDAQ
우량기업부
29,050 원
전일대비:
▼
1,350
(-4.44%)
시가
29,900
고가
30,000
저가
28,800
거래량
61,151
거래대금
1,783 백만
시가총액
5,084 억
52주 최고
39,400
52주 최저
18,280
📈 주가 차트 (최근 20일)
한양이엔지
045100
120봉
💬 한양이엔지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 29,050 | -1,350 | -4.44% | 29,900 | 30,000 | 28,800 | 61,151 |
| 2026-08-20 | 30,400 | 50 | 0.16% | 31,200 | 31,450 | 30,150 | 79,219 |
| 2026-08-19 | 30,350 | -750 | -2.41% | 29,900 | 30,900 | 29,450 | 62,164 |
| 2026-08-18 | 31,100 | -1,650 | -5.04% | 33,900 | 33,950 | 30,700 | 184,930 |
| 2026-08-14 | 32,750 | -350 | -1.06% | 33,600 | 33,600 | 31,900 | 69,127 |
| 2026-08-13 | 33,100 | 1,100 | 3.44% | 32,650 | 34,150 | 32,350 | 167,665 |
| 2026-08-12 | 32,000 | -1,500 | -4.48% | 33,650 | 33,650 | 31,750 | 259,869 |
| 2026-08-11 | 33,500 | -100 | -0.30% | 32,950 | 35,700 | 32,450 | 204,424 |
| 2026-08-10 | 33,600 | 3,600 | 12.00% | 31,550 | 34,550 | 31,500 | 225,210 |
| 2026-08-07 | 30,000 | 700 | 2.39% | 30,050 | 30,650 | 29,400 | 37,388 |
| 2026-08-06 | 29,300 | -700 | -2.33% | 29,350 | 29,950 | 28,950 | 42,186 |
| 2026-08-05 | 30,000 | 500 | 1.69% | 30,550 | 30,750 | 29,950 | 63,069 |
| 2026-08-04 | 29,500 | 850 | 2.97% | 29,100 | 29,500 | 28,050 | 85,411 |
| 2026-08-03 | 28,650 | -1,650 | -5.45% | 30,000 | 30,050 | 28,600 | 91,384 |
| 2026-07-31 | 30,300 | 3,350 | 12.43% | 29,150 | 30,500 | 29,050 | 92,173 |
| 2026-07-30 | 26,950 | 250 | 0.94% | 26,200 | 28,000 | 26,200 | 78,336 |
| 2026-07-29 | 26,700 | -2,750 | -9.34% | 29,550 | 29,850 | 25,350 | 144,086 |
| 2026-07-28 | 29,450 | -2,600 | -8.11% | 30,100 | 30,900 | 29,150 | 69,112 |
| 2026-07-27 | 32,050 | 1,250 | 4.06% | 31,150 | 32,250 | 31,150 | 64,892 |
| 2026-07-24 | 30,800 | -750 | -2.38% | 30,900 | 31,000 | 30,000 | 78,397 |