시장 데이터를 불러오는 중
전체 종목
한진 과거 주가
002320.KS · KOSPI
주요 제품·사업: 포장화물,택배산업,항만하역,고속버스사업,운수보관
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002320.KS · KOSPI
주요 제품·사업: 포장화물,택배산업,항만하역,고속버스사업,운수보관
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩17,070 | ₩17,350 | ₩16,950 | ₩17,120 | +0.29% | 2.2만 |
| 2026.10.06–2026.10.08 | ₩15,600 | ₩17,380 | ₩15,560 | ₩17,010 | +9.04% | 16.8만 |
| 2026.09.28–2026.10.02 | ₩14,290 | ₩15,600 | ₩14,130 | ₩15,600 | +9.17% | 20.6만 |
| 2026.09.21–2026.09.23 | ₩14,380 | ₩14,600 | ₩14,020 | ₩14,120 | -1.81% | 5.2만 |
| 2026.09.14–2026.09.18 | ₩14,650 | ₩14,720 | ₩14,330 | ₩14,370 | -1.91% | 28.2만 |
| 2026.09.07–2026.09.11 | ₩14,880 | ₩15,100 | ₩14,490 | ₩14,650 | -1.55% | 7.5만 |
| 2026.08.31–2026.09.04 | ₩15,080 | ₩15,190 | ₩14,710 | ₩14,870 | -1.39% | 10만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,190 |
| ₩15,440 |
| ₩14,770 |
| ₩15,080 |
| -0.72% |
| 7.2만 |
| 2026.08.18–2026.08.21 | ₩15,380 | ₩15,590 | ₩14,730 | ₩15,000 | -2.47% | 8.3만 |
|---|
| 2026.08.10–2026.08.14 | ₩15,210 | ₩15,500 | ₩14,910 | ₩15,500 | +1.91% | 12.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,000 | ₩15,490 | ₩14,710 | ₩15,110 | +0.73% | 13만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,140 | ₩15,280 | ₩13,700 | ₩15,000 | -0.92% | 13.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,400 | ₩15,400 | ₩14,350 | ₩15,140 | -1.69% | 14.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩15,820 | ₩16,110 | ₩15,180 | ₩15,360 | -2.91% | 9.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,250 | ₩17,050 | ₩15,510 | ₩15,820 | -2.65% | 15.2만 |
|---|
| 2026.06.29–2026.07.03 | ₩14,860 | ₩16,360 | ₩14,860 | ₩16,090 | +8.28% | 12.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,140 | ₩16,500 | ₩14,840 | ₩14,860 | -7.93% | 14.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩16,960 | ₩17,440 | ₩16,040 | ₩16,140 | -4.83% | 15만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,000 | ₩16,860 | ₩15,550 | ₩16,580 | +3.62% | 12.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,110 | ₩17,130 | ₩16,160 | ₩16,360 | -4.38% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,100 | ₩18,200 | ₩16,800 | ₩17,110 | -5.47% | 10.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,050 | ₩18,290 | ₩17,320 | ₩17,920 | -0.72% | 19.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,980 | ₩19,010 | ₩17,990 | ₩18,170 | -4.27% | 22.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,590 | ₩19,860 | ₩18,890 | ₩18,940 | -3.32% | 13만 |
|---|
| 2026.04.27–2026.04.30 | ₩19,450 | ₩19,730 | ₩19,320 | ₩19,420 | -0.15% | 8.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,660 | ₩19,660 | ₩19,130 | ₩19,320 | -1.73% | 12.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,960 | ₩19,680 | ₩18,960 | ₩19,680 | +3.80% | 13.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,600 | ₩19,400 | ₩18,550 | ₩19,310 | +3.82% | 9.5만 |
|---|
| 2026.03.30–2026.04.03 | ₩18,860 | ₩19,550 | ₩18,400 | ₩18,640 | -1.17% | 20.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,250 | ₩19,810 | ₩18,910 | ₩19,060 | -0.99% | 16.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,600 | ₩19,950 | ₩19,000 | ₩19,630 | +0.15% | 12.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,860 | ₩19,730 | ₩18,460 | ₩19,330 | +2.49% | 15.6만 |
|---|
| 2026.03.03–2026.03.06 | ₩20,950 | ₩21,150 | ₩18,730 | ₩19,670 | -6.11% | 25.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,700 | ₩23,150 | ₩21,050 | ₩21,200 | -6.61% | 44.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩21,950 | ₩22,150 | ₩21,600 | ₩21,950 | 0.00% | 10.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,400 | ₩23,650 | ₩20,300 | ₩21,800 | +6.86% | 101.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,050 | ₩20,900 | ₩19,670 | ₩20,350 | +1.50% | 19.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,780 | ₩20,450 | ₩19,190 | ₩19,860 | +0.40% | 30만 |
|---|
| 2026.01.19–2026.01.23 | ₩19,820 | ₩19,910 | ₩19,350 | ₩19,650 | -0.86% | 13.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,430 | ₩19,890 | ₩19,230 | ₩19,780 | +1.80% | 9만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,790 | ₩19,790 | ₩19,200 | ₩19,380 | -2.07% | 10.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,200 | ₩20,200 | ₩19,480 | ₩19,700 | -2.48% | 7.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,450 | ₩20,800 | ₩20,000 | ₩20,400 | -0.24% | 8.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,650 | ₩21,450 | ₩20,350 | ₩20,350 | -1.45% | 16만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,050 | ₩20,700 | ₩19,800 | ₩20,650 | +2.99% | 11.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,900 | ₩20,550 | ₩19,600 | ₩20,050 | +0.75% | 13만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,000 | ₩20,150 | ₩19,570 | ₩19,800 | -1.00% | 6.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,400 | ₩20,650 | ₩19,860 | ₩20,000 | -1.96% | 13.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,150 | ₩20,850 | ₩20,150 | ₩20,400 | +1.24% | 14.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,000 | ₩20,600 | ₩19,640 | ₩20,150 | +0.75% | 20.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,550 | ₩20,300 | ₩19,550 | ₩20,000 | +2.30% | 19.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,660 | ₩19,720 | ₩19,390 | ₩19,550 | -0.56% | 12.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,900 | ₩20,000 | ₩19,640 | ₩19,660 | -1.21% | 11.9만 |
|---|