하나금융지주 [086790] KOSPI
115,500 원
전일대비:
▼
4,200
(-3.51%)
시가
119,800
고가
123,700
저가
115,100
거래량
771,336
거래대금
91,428 백만
시가총액
316,895 억
52주 최고
136,000
52주 최저
78,600
📈 주가 차트 (최근 20일)
하나금융지주
086790
120봉
💬 하나금융지주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 115,500 | -4,200 | -3.51% | 119,800 | 123,700 | 115,100 | 771,336 |
| 2026-06-22 | 119,700 | -3,800 | -3.08% | 122,900 | 123,000 | 118,000 | 690,109 |
| 2026-06-19 | 123,500 | -2,600 | -2.06% | 126,200 | 127,900 | 121,000 | 1,044,016 |
| 2026-06-18 | 126,100 | -700 | -0.55% | 126,200 | 127,800 | 125,500 | 639,497 |
| 2026-06-17 | 126,800 | -5,200 | -3.94% | 135,200 | 135,200 | 126,400 | 482,592 |
| 2026-06-16 | 132,000 | 2,700 | 2.09% | 129,000 | 136,000 | 128,500 | 1,074,269 |
| 2026-06-15 | 129,300 | 8,300 | 6.86% | 124,700 | 130,700 | 121,300 | 1,071,270 |
| 2026-06-12 | 121,000 | 6,200 | 5.40% | 116,200 | 125,200 | 115,400 | 1,183,090 |
| 2026-06-11 | 114,800 | -3,100 | -2.63% | 117,800 | 117,900 | 112,000 | 1,340,982 |
| 2026-06-10 | 117,900 | -1,100 | -0.92% | 116,600 | 120,200 | 114,200 | 894,163 |
| 2026-06-09 | 119,000 | 6,600 | 5.87% | 115,700 | 121,000 | 114,100 | 992,410 |
| 2026-06-08 | 112,400 | -11,200 | -9.06% | 121,000 | 122,100 | 111,000 | 1,086,413 |
| 2026-06-05 | 123,600 | 3,000 | 2.49% | 125,700 | 126,400 | 120,100 | 1,115,521 |
| 2026-06-04 | 120,600 | 3,600 | 3.08% | 116,900 | 122,900 | 115,900 | 974,778 |
| 2026-06-02 | 117,000 | 3,100 | 2.72% | 114,800 | 117,000 | 112,500 | 935,421 |
| 2026-06-01 | 113,900 | -1,200 | -1.04% | 114,400 | 118,100 | 113,600 | 1,160,822 |
| 2026-05-29 | 115,100 | -200 | -0.17% | 117,500 | 117,500 | 113,100 | 1,532,538 |
| 2026-05-28 | 115,300 | -3,100 | -2.62% | 117,800 | 118,400 | 112,800 | 801,073 |
| 2026-05-27 | 118,400 | -1,600 | -1.33% | 119,500 | 121,500 | 117,100 | 705,594 |
| 2026-05-26 | 120,000 | -2,100 | -1.72% | 123,000 | 123,600 | 119,500 | 652,801 |