흥아해운 003280
매매 판단 로딩 중...
흥아해운 N G T S
003280 KOSPI 운수창고
2,740 원
2026-05-15
최근 주가
날짜시가고가 저가종가거래량
2026-05-15 2,730 3,070 2,630 2,740 83,042,386
2026-05-14 2,850 2,920 2,730 2,730 19,519,325
2026-05-13 2,825 3,190 2,810 2,835 57,919,147
2026-05-12 2,670 3,310 2,655 2,780 164,717,180
2026-05-11 2,700 2,755 2,650 2,670 5,246,626
2026-05-08 2,805 2,810 2,600 2,685 8,204,630
2026-05-07 2,720 2,825 2,720 2,745 6,633,531
2026-05-06 2,875 2,880 2,750 2,795 7,170,649
2026-05-04 2,890 2,940 2,810 2,880 6,927,545
2026-04-30 2,920 3,080 2,805 2,890 29,987,217
2026-04-29 3,030 3,055 2,845 2,880 10,211,611
2026-04-28 3,105 3,150 2,965 3,025 11,927,064
2026-04-27 3,150 3,210 3,100 3,120 10,340,539
2026-04-24 3,175 3,310 3,130 3,160 19,747,078
2026-04-23 3,075 3,550 3,025 3,155 99,863,435
2026-04-22 3,270 3,320 3,090 3,095 15,165,498
2026-04-21 3,320 3,350 3,135 3,180 14,400,898
2026-04-20 3,240 3,540 3,135 3,320 73,245,995
2026-04-17 3,215 3,250 3,030 3,070 9,433,488
2026-04-16 3,270 3,440 3,150 3,205 18,320,425