한진칼 [180640] KOSPI
120,900 원
전일대비:
▲
1,900
(1.60%)
시가
119,500
고가
122,000
저가
117,800
거래량
60,106
거래대금
7,229 백만
시가총액
80,716 억
52주 최고
175,900
52주 최저
93,100
📈 주가 차트 (최근 20일)
한진칼
180640
120봉
💬 한진칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 120,900 | 1,900 | 1.60% | 119,500 | 122,000 | 117,800 | 60,106 |
| 2026-10-20 | 119,000 | -3,000 | -2.46% | 120,100 | 122,800 | 117,500 | 44,958 |
| 2026-10-19 | 122,000 | 5,100 | 4.36% | 118,000 | 123,500 | 117,400 | 78,183 |
| 2026-10-16 | 116,900 | -7,600 | -6.10% | 125,900 | 126,900 | 116,700 | 100,234 |
| 2026-10-15 | 124,500 | -700 | -0.56% | 124,500 | 125,800 | 120,900 | 99,015 |
| 2026-10-14 | 125,200 | -5,200 | -3.99% | 131,500 | 131,500 | 122,600 | 54,396 |
| 2026-10-13 | 130,400 | -1,500 | -1.14% | 132,000 | 132,200 | 126,500 | 76,820 |
| 2026-10-12 | 131,900 | 1,600 | 1.23% | 128,900 | 135,800 | 128,900 | 74,100 |
| 2026-10-08 | 130,300 | -3,600 | -2.69% | 132,100 | 135,900 | 130,300 | 67,504 |
| 2026-10-07 | 133,900 | -600 | -0.45% | 133,900 | 134,800 | 132,100 | 31,496 |
| 2026-10-06 | 134,500 | 2,200 | 1.66% | 133,500 | 135,000 | 130,400 | 62,928 |
| 2026-10-02 | 132,300 | -1,500 | -1.12% | 133,100 | 133,200 | 129,500 | 53,178 |
| 2026-10-01 | 133,800 | 1,400 | 1.06% | 133,500 | 134,800 | 131,100 | 37,969 |
| 2026-09-30 | 132,400 | -3,800 | -2.79% | 137,700 | 140,500 | 131,400 | 77,408 |
| 2026-09-29 | 136,200 | -5,100 | -3.61% | 140,800 | 140,800 | 132,800 | 69,093 |
| 2026-09-28 | 141,300 | 1,200 | 0.86% | 141,000 | 143,800 | 139,300 | 79,181 |
| 2026-09-23 | 140,100 | -3,400 | -2.37% | 142,700 | 143,400 | 139,400 | 70,054 |
| 2026-09-22 | 143,500 | 5,000 | 3.61% | 139,200 | 143,500 | 139,200 | 56,425 |
| 2026-09-21 | 138,500 | -300 | -0.22% | 137,900 | 139,700 | 136,900 | 40,079 |
| 2026-09-18 | 138,800 | -700 | -0.50% | 142,000 | 142,200 | 137,700 | 84,224 |