한일시멘트 300720

14,660+2.81%KOSPI · 직전 거래일 종가

한일시멘트(300720)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 14,660원으로 +2.81% 변동했으며, 거래량은 112,599주, 거래대금은 16억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260806	14,350	14,730	14,210	14,660	112,599
20260805	14,100	14,390	14,000	14,260	74,997
20260804	13,960	14,120	13,710	14,060	81,475
20260803	13,800	14,150	13,740	13,810	103,300
20260731	13,750	14,030	13,460	13,990	137,472
20260730	13,490	13,990	13,380	13,580	120,371
20260729	13,710	14,100	13,260	13,700	168,137
20260728	14,170	14,190	13,630	13,790	131,342
20260727	14,130	14,300	14,040	14,090	60,203
20260724	13,970	14,390	13,950	14,170	82,555
20260723	13,580	14,200	13,550	14,160	92,808
20260722	13,730	13,980	13,560	13,650	109,586
20260721	13,990	13,990	13,710	13,760	103,198
20260720	13,800	14,200	13,590	13,810	133,317
20260716	13,890	14,140	13,800	13,890	78,249
20260715	14,180	14,300	13,890	13,970	112,478
20260714	14,330	14,540	13,960	14,040	135,017
20260713	14,820	15,060	14,120	14,470	135,195
20260710	14,560	15,050	14,400	14,800	224,150
20260709	14,280	14,680	14,190	14,400	250,792
20260708	14,740	15,200	14,100	14,100	346,710
20260707	15,050	15,550	14,310	14,610	954,929
20260706	14,120	15,880	13,940	15,090	1,327,389
20260703	14,050	14,210	13,780	14,120	123,169
20260702	14,210	14,390	13,900	13,960	180,280
20260701	13,850	14,340	13,600	14,110	259,341
20260630	14,280	14,280	13,570	13,620	235,306
20260629	13,730	16,080	13,430	14,090	1,142,452
20260626	13,310	13,890	12,710	13,430	219,331
20260625	13,660	13,940	13,250	13,310	200,672

한일시멘트 관련 뉴스