한화 [000880] KOSPI
104,200 원
전일대비:
▼
1,800
(-1.70%)
시가
105,000
고가
107,700
저가
102,600
거래량
157,741
거래대금
16,478 백만
시가총액
55,569 억
52주 최고
166,400
52주 최저
0
📈 주가 차트 (최근 20일)
한화
000880
120봉
💬 한화 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 104,200 | -1,800 | -1.70% | 105,000 | 107,700 | 102,600 | 157,741 |
| 2026-10-13 | 106,000 | -3,300 | -3.02% | 106,100 | 107,500 | 101,500 | 148,742 |
| 2026-10-12 | 109,300 | -800 | -0.73% | 110,200 | 112,500 | 108,100 | 262,518 |
| 2026-10-08 | 110,100 | -7,900 | -6.69% | 117,000 | 117,000 | 110,000 | 138,582 |
| 2026-10-07 | 118,000 | -8,500 | -6.72% | 125,100 | 126,200 | 117,600 | 101,229 |
| 2026-10-06 | 126,500 | -2,400 | -1.86% | 129,900 | 133,200 | 124,800 | 77,852 |
| 2026-10-02 | 128,900 | 4,700 | 3.78% | 124,500 | 129,500 | 123,400 | 72,270 |
| 2026-10-01 | 124,200 | -1,300 | -1.04% | 126,200 | 126,400 | 123,000 | 43,946 |
| 2026-09-30 | 125,500 | -1,700 | -1.34% | 128,300 | 128,700 | 125,000 | 98,940 |
| 2026-09-29 | 127,200 | -4,500 | -3.42% | 132,000 | 132,400 | 125,400 | 93,667 |
| 2026-09-28 | 131,700 | 1,700 | 1.31% | 130,100 | 135,200 | 130,000 | 117,081 |
| 2026-09-23 | 130,000 | -2,300 | -1.74% | 132,400 | 133,400 | 129,700 | 61,735 |
| 2026-09-22 | 132,300 | 1,000 | 0.76% | 132,700 | 133,400 | 130,000 | 68,258 |
| 2026-09-21 | 131,300 | -1,200 | -0.91% | 133,100 | 134,100 | 127,800 | 91,550 |
| 2026-09-18 | 132,500 | -5,500 | -3.99% | 140,300 | 140,400 | 132,500 | 210,162 |
| 2026-09-17 | 138,000 | 300 | 0.22% | 137,600 | 140,900 | 135,700 | 87,449 |
| 2026-09-16 | 137,700 | 600 | 0.44% | 138,000 | 140,800 | 137,200 | 90,574 |
| 2026-09-15 | 137,100 | -6,600 | -4.59% | 140,600 | 143,000 | 136,900 | 87,865 |
| 2026-09-14 | 143,700 | 6,400 | 4.66% | 132,300 | 144,800 | 132,300 | 129,509 |
| 2026-09-11 | 137,300 | -1,300 | -0.94% | 135,100 | 139,000 | 134,200 | 70,640 |