하나금융지주 [086790] KOSPI
128,800 원
전일대비:
▲
5,400
(4.38%)
시가
124,500
고가
129,800
저가
123,000
거래량
758,877
거래대금
97,056 백만
시가총액
353,386 억
52주 최고
142,500
52주 최저
80,500
📈 주가 차트 (최근 20일)
하나금융지주
086790
120봉
💬 하나금융지주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 128,800 | 5,400 | 4.38% | 124,500 | 129,800 | 123,000 | 758,877 |
| 2026-08-20 | 123,400 | -4,100 | -3.22% | 127,300 | 128,700 | 123,400 | 931,998 |
| 2026-08-19 | 127,500 | -3,200 | -2.45% | 127,100 | 128,000 | 122,100 | 681,003 |
| 2026-08-18 | 130,700 | -2,300 | -1.73% | 133,100 | 133,100 | 129,200 | 664,537 |
| 2026-08-14 | 133,000 | 2,000 | 1.53% | 131,500 | 134,500 | 130,200 | 677,841 |
| 2026-08-13 | 131,000 | 3,100 | 2.42% | 130,400 | 133,900 | 128,900 | 1,060,264 |
| 2026-08-12 | 127,900 | 200 | 0.16% | 129,000 | 131,500 | 127,700 | 647,577 |
| 2026-08-11 | 127,700 | -2,700 | -2.07% | 130,500 | 130,800 | 127,700 | 616,305 |
| 2026-08-10 | 130,400 | -4,300 | -3.19% | 133,700 | 133,900 | 128,000 | 841,758 |
| 2026-08-07 | 134,700 | 1,400 | 1.05% | 132,000 | 134,800 | 130,200 | 578,150 |
| 2026-08-06 | 133,300 | 4,700 | 3.65% | 130,200 | 133,700 | 130,000 | 592,164 |
| 2026-08-05 | 128,600 | 1,000 | 0.78% | 131,000 | 133,100 | 127,900 | 562,616 |
| 2026-08-04 | 127,600 | 700 | 0.55% | 125,900 | 129,100 | 125,600 | 509,864 |
| 2026-08-03 | 126,900 | 1,500 | 1.20% | 124,900 | 128,000 | 123,700 | 591,005 |
| 2026-07-31 | 125,400 | 800 | 0.64% | 126,200 | 128,700 | 122,000 | 1,052,864 |
| 2026-07-30 | 124,600 | 4,200 | 3.49% | 121,600 | 130,400 | 120,000 | 1,064,644 |
| 2026-07-29 | 120,400 | -2,600 | -2.11% | 124,000 | 127,700 | 117,600 | 1,099,026 |
| 2026-07-28 | 123,000 | -7,600 | -5.82% | 126,900 | 129,500 | 121,100 | 1,214,425 |
| 2026-07-27 | 130,600 | -1,800 | -1.36% | 132,500 | 132,500 | 127,400 | 701,204 |
| 2026-07-24 | 132,400 | 1,900 | 1.46% | 129,200 | 134,900 | 129,200 | 1,257,540 |