한성기업 [003680] KOSPI
4,110 원
전일대비:
▼
130
(-3.07%)
시가
4,210
고가
4,215
저가
4,005
거래량
81,832
거래대금
336 백만
시가총액
255 억
52주 최고
17,340
52주 최저
0
📈 주가 차트 (최근 20일)
한성기업
003680
120봉
💬 한성기업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4,110 | -130 | -3.07% | 4,210 | 4,215 | 4,005 | 81,832 |
| 2026-10-14 | 4,240 | -20 | -0.47% | 4,260 | 4,420 | 4,200 | 72,291 |
| 2026-10-13 | 4,260 | -20 | -0.47% | 4,235 | 4,310 | 4,180 | 73,842 |
| 2026-10-12 | 4,280 | -210 | -4.68% | 4,475 | 4,480 | 4,235 | 121,170 |
| 2026-10-08 | 4,490 | 75 | 1.70% | 4,435 | 5,250 | 4,400 | 843,031 |
| 2026-10-07 | 4,415 | 0 | 0.00% | 4,430 | 4,480 | 4,405 | 46,804 |
| 2026-10-06 | 4,415 | -15 | -0.34% | 4,430 | 4,455 | 4,395 | 37,070 |
| 2026-10-02 | 4,430 | -125 | -2.74% | 4,560 | 4,580 | 4,370 | 84,093 |
| 2026-10-01 | 4,555 | -20 | -0.44% | 4,505 | 4,575 | 4,455 | 41,837 |
| 2026-09-30 | 4,575 | -35 | -0.76% | 4,610 | 4,645 | 4,560 | 38,364 |
| 2026-09-29 | 4,610 | -35 | -0.75% | 4,615 | 4,645 | 4,550 | 40,326 |
| 2026-09-28 | 4,645 | 95 | 2.09% | 4,550 | 4,660 | 4,450 | 40,803 |
| 2026-09-23 | 4,550 | -30 | -0.66% | 4,570 | 4,690 | 4,515 | 50,160 |
| 2026-09-22 | 4,580 | -55 | -1.19% | 4,630 | 4,660 | 4,560 | 74,311 |
| 2026-09-21 | 4,635 | -70 | -1.49% | 4,655 | 4,740 | 4,630 | 60,257 |
| 2026-09-18 | 4,705 | 15 | 0.32% | 4,745 | 4,770 | 4,695 | 40,003 |
| 2026-09-17 | 4,690 | 50 | 1.08% | 4,660 | 4,745 | 4,655 | 37,382 |
| 2026-09-16 | 4,640 | -40 | -0.85% | 4,680 | 4,685 | 4,605 | 73,337 |
| 2026-09-15 | 4,680 | -185 | -3.80% | 4,850 | 4,865 | 4,655 | 88,461 |
| 2026-09-14 | 4,865 | -35 | -0.71% | 4,900 | 4,915 | 4,795 | 73,654 |