한창산업 [079170] KOSDAQ
우량기업부
5,500 원
전일대비:
▲
10
(0.18%)
시가
5,490
고가
5,510
저가
5,450
거래량
1,029
거래대금
6 백만
시가총액
286 억
52주 최고
7,450
52주 최저
4,230
📈 주가 차트 (최근 20일)
한창산업
079170
120봉
💬 한창산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5,500 | 10 | 0.18% | 5,490 | 5,510 | 5,450 | 1,029 |
| 2026-10-20 | 5,490 | -100 | -1.79% | 5,590 | 5,590 | 5,490 | 967 |
| 2026-10-19 | 5,590 | 0 | 0.00% | 5,570 | 5,610 | 5,500 | 5,527 |
| 2026-10-16 | 5,590 | 230 | 4.29% | 5,340 | 5,650 | 5,300 | 2,094 |
| 2026-10-15 | 5,360 | -190 | -3.42% | 5,530 | 5,530 | 5,340 | 1,176 |
| 2026-10-14 | 5,550 | 110 | 2.02% | 5,420 | 5,550 | 5,420 | 697 |
| 2026-10-13 | 5,440 | -120 | -2.16% | 5,540 | 5,540 | 5,300 | 4,045 |
| 2026-10-12 | 5,560 | 10 | 0.18% | 5,580 | 5,580 | 5,300 | 3,538 |
| 2026-10-08 | 5,550 | -50 | -0.89% | 5,620 | 5,620 | 5,520 | 944 |
| 2026-10-07 | 5,600 | 90 | 1.63% | 5,510 | 5,600 | 5,460 | 1,426 |
| 2026-10-06 | 5,510 | -40 | -0.72% | 5,570 | 5,590 | 5,500 | 2,062 |
| 2026-10-02 | 5,550 | 120 | 2.21% | 5,400 | 5,550 | 5,370 | 1,620 |
| 2026-10-01 | 5,430 | 0 | 0.00% | 5,450 | 5,520 | 5,190 | 3,309 |
| 2026-09-30 | 5,430 | -70 | -1.27% | 5,520 | 5,560 | 5,430 | 2,814 |
| 2026-09-29 | 5,500 | -90 | -1.61% | 5,610 | 5,620 | 5,500 | 2,018 |
| 2026-09-28 | 5,590 | -120 | -2.10% | 5,770 | 5,770 | 5,550 | 3,607 |
| 2026-09-23 | 5,710 | -210 | -3.55% | 5,900 | 5,940 | 5,710 | 4,995 |
| 2026-09-22 | 5,920 | -300 | -4.82% | 6,200 | 6,200 | 5,830 | 7,402 |
| 2026-09-21 | 6,220 | 70 | 1.14% | 6,150 | 6,290 | 6,080 | 5,485 |
| 2026-09-18 | 6,150 | 30 | 0.49% | 6,100 | 6,300 | 6,070 | 11,655 |