한네트 [052600] KOSDAQ
중견기업부
3,040 원
전일대비:
▲
55
(1.84%)
시가
2,970
고가
3,040
저가
2,960
거래량
4,490
거래대금
13 백만
시가총액
352 억
52주 최고
4,750
52주 최저
2,730
📈 주가 차트 (최근 20일)
한네트
052600
120봉
💬 한네트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,040 | 55 | 1.84% | 2,970 | 3,040 | 2,960 | 4,490 |
| 2026-08-21 | 2,985 | 0 | 0.00% | 2,935 | 3,005 | 2,915 | 29,893 |
| 2026-08-20 | 2,985 | 30 | 1.02% | 2,955 | 3,025 | 2,915 | 19,771 |
| 2026-08-19 | 2,955 | -35 | -1.17% | 2,860 | 3,005 | 2,860 | 19,717 |
| 2026-08-18 | 2,990 | -110 | -3.55% | 3,100 | 3,100 | 2,960 | 21,164 |
| 2026-08-14 | 3,100 | 5 | 0.16% | 3,110 | 3,125 | 3,070 | 7,163 |
| 2026-08-13 | 3,095 | -90 | -2.83% | 3,140 | 3,170 | 3,070 | 20,850 |
| 2026-08-12 | 3,185 | 5 | 0.16% | 3,180 | 3,210 | 3,105 | 9,089 |
| 2026-08-11 | 3,180 | 5 | 0.16% | 3,150 | 3,225 | 3,140 | 12,342 |
| 2026-08-10 | 3,175 | 35 | 1.11% | 3,165 | 3,185 | 3,130 | 22,485 |
| 2026-08-07 | 3,140 | -50 | -1.57% | 3,190 | 3,195 | 3,100 | 22,298 |
| 2026-08-06 | 3,190 | 145 | 4.76% | 3,060 | 3,190 | 3,025 | 58,504 |
| 2026-08-05 | 3,045 | 15 | 0.50% | 3,030 | 3,095 | 3,015 | 17,588 |
| 2026-08-04 | 3,030 | 40 | 1.34% | 2,940 | 3,100 | 2,940 | 16,276 |
| 2026-08-03 | 2,990 | 0 | 0.00% | 3,110 | 3,110 | 2,905 | 13,785 |
| 2026-07-31 | 2,990 | 120 | 4.18% | 2,875 | 2,995 | 2,875 | 9,074 |
| 2026-07-30 | 2,870 | -15 | -0.52% | 2,865 | 2,950 | 2,865 | 38,837 |
| 2026-07-29 | 2,885 | -130 | -4.31% | 2,940 | 3,030 | 2,800 | 55,753 |
| 2026-07-28 | 3,015 | -85 | -2.74% | 3,070 | 3,095 | 2,950 | 20,165 |
| 2026-07-27 | 3,100 | -45 | -1.43% | 3,145 | 3,195 | 3,065 | 11,826 |