대한해운 005880
2,045+2.00%KOSPI · 직전 거래일 종가
대한해운(005880)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 2,045원으로 +2.00% 변동했으며, 거래량은 2,000,671주, 거래대금은 41억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 2,005 | 2,065 | 2,000 | 2,045 | 2,000,671 |
| 20260806 | 1,995 | 2,045 | 1,976 | 2,005 | 2,309,645 |
| 20260805 | 1,930 | 2,005 | 1,929 | 1,998 | 2,575,027 |
| 20260804 | 1,815 | 1,939 | 1,815 | 1,917 | 2,405,370 |
| 20260803 | 1,850 | 1,890 | 1,795 | 1,805 | 1,517,828 |
| 20260731 | 1,752 | 1,874 | 1,734 | 1,860 | 2,661,576 |
| 20260730 | 1,651 | 1,824 | 1,651 | 1,734 | 5,188,492 |
| 20260729 | 1,709 | 1,794 | 1,650 | 1,680 | 3,511,166 |
| 20260728 | 1,761 | 1,777 | 1,697 | 1,718 | 3,345,825 |
| 20260727 | 1,870 | 1,878 | 1,799 | 1,806 | 2,360,664 |
| 20260724 | 1,925 | 1,948 | 1,864 | 1,867 | 5,516,516 |
| 20260723 | 1,811 | 1,916 | 1,808 | 1,916 | 2,408,790 |
| 20260722 | 1,800 | 1,840 | 1,789 | 1,808 | 1,575,914 |
| 20260721 | 1,784 | 1,862 | 1,772 | 1,785 | 2,347,958 |
| 20260720 | 1,842 | 1,870 | 1,806 | 1,808 | 1,677,816 |
| 20260716 | 1,905 | 1,912 | 1,850 | 1,856 | 1,840,323 |
| 20260715 | 1,865 | 1,933 | 1,865 | 1,903 | 2,966,965 |
| 20260714 | 1,901 | 1,945 | 1,822 | 1,856 | 3,615,883 |
| 20260713 | 1,953 | 2,055 | 1,875 | 1,889 | 5,121,240 |
| 20260710 | 1,842 | 1,975 | 1,842 | 1,929 | 3,315,747 |
| 20260709 | 1,902 | 1,963 | 1,818 | 1,842 | 3,445,476 |
| 20260708 | 1,920 | 1,999 | 1,872 | 1,911 | 5,258,787 |
| 20260707 | 1,922 | 2,075 | 1,860 | 1,938 | 6,521,603 |
| 20260706 | 1,860 | 2,095 | 1,852 | 1,921 | 8,130,908 |
| 20260703 | 1,832 | 1,879 | 1,807 | 1,859 | 1,543,780 |
| 20260702 | 1,867 | 1,920 | 1,830 | 1,855 | 2,870,135 |
| 20260701 | 1,853 | 1,893 | 1,846 | 1,867 | 1,504,633 |
| 20260630 | 1,901 | 1,918 | 1,853 | 1,853 | 1,276,185 |
| 20260629 | 1,759 | 1,917 | 1,759 | 1,901 | 2,382,350 |
| 20260626 | 1,860 | 1,879 | 1,761 | 1,792 | 2,613,546 |
대한해운 관련 뉴스
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-07-06
- [대한해운] 의결권대리행사권유참고서류dart · 2026-06-18
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-06-11
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-05-26
- [대한해운] 분기보고서 (2026.03)dart · 2026-05-15
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-05-12
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-04-17
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-03-25
- [대한해운] 사업보고서 (2025.12)dart · 2026-03-20
- [대한해운] [기재정정]의결권대리행사권유참고서류dart · 2026-03-17
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-03-12
- [대한해운] 의결권대리행사권유참고서류dart · 2026-03-12
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-03-04
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-02-27
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-02-11
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2026-01-22
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2025-12-24
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2025-12-12
- [대한해운] 주식등의대량보유상황보고서(일반)dart · 2025-11-20
- [대한해운] 분기보고서 (2025.09)dart · 2025-11-14