한일시멘트 [300720] KOSPI
15,520 원
전일대비:
▲
350
(2.31%)
시가
15,110
고가
15,530
저가
14,940
거래량
85,593
거래대금
1,308 백만
시가총액
11,414 억
52주 최고
21,150
52주 최저
12,710
📈 주가 차트 (최근 20일)
한일시멘트
300720
120봉
💬 한일시멘트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 15,520 | 350 | 2.31% | 15,110 | 15,530 | 14,940 | 85,593 |
| 2026-08-20 | 15,170 | -20 | -0.13% | 15,280 | 15,690 | 15,110 | 152,040 |
| 2026-08-19 | 15,190 | 150 | 1.00% | 14,890 | 15,400 | 14,520 | 106,541 |
| 2026-08-18 | 15,040 | 140 | 0.94% | 15,060 | 15,380 | 14,860 | 87,037 |
| 2026-08-14 | 14,900 | 360 | 2.48% | 14,550 | 14,950 | 14,490 | 59,337 |
| 2026-08-13 | 14,540 | -170 | -1.16% | 14,720 | 14,820 | 14,470 | 78,708 |
| 2026-08-12 | 14,710 | -190 | -1.28% | 14,810 | 14,960 | 14,630 | 74,883 |
| 2026-08-11 | 14,900 | 20 | 0.13% | 14,880 | 14,950 | 14,750 | 40,232 |
| 2026-08-10 | 14,880 | 50 | 0.34% | 14,800 | 14,960 | 14,680 | 46,531 |
| 2026-08-07 | 14,830 | 100 | 0.68% | 14,580 | 14,890 | 14,570 | 40,869 |
| 2026-08-06 | 14,730 | 500 | 3.51% | 14,240 | 14,730 | 14,230 | 77,459 |
| 2026-08-05 | 14,230 | 220 | 1.57% | 14,010 | 14,390 | 14,000 | 49,424 |
| 2026-08-04 | 14,010 | 200 | 1.45% | 13,710 | 14,120 | 13,710 | 51,515 |
| 2026-08-03 | 13,810 | -90 | -0.65% | 13,850 | 14,150 | 13,740 | 75,334 |
| 2026-07-31 | 13,900 | 240 | 1.76% | 13,870 | 14,030 | 13,460 | 96,354 |
| 2026-07-30 | 13,660 | 70 | 0.52% | 13,600 | 13,990 | 13,450 | 95,788 |
| 2026-07-29 | 13,590 | -290 | -2.09% | 13,980 | 14,100 | 13,270 | 114,881 |
| 2026-07-28 | 13,880 | -300 | -2.12% | 14,140 | 14,140 | 13,630 | 98,352 |
| 2026-07-27 | 14,180 | 50 | 0.35% | 14,170 | 14,300 | 14,080 | 43,381 |
| 2026-07-24 | 14,130 | -10 | -0.07% | 13,950 | 14,390 | 13,950 | 60,475 |