한솔홀딩스 [004150] KOSPI
3,340 원
전일대비:
▼
10
(-0.30%)
시가
3,350
고가
3,350
저가
3,230
거래량
81,524
거래대금
267 백만
시가총액
1,370 억
52주 최고
4,695
52주 최저
2,645
📈 주가 차트 (최근 20일)
한솔홀딩스
004150
120봉
💬 한솔홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,340 | -10 | -0.30% | 3,350 | 3,350 | 3,230 | 81,524 |
| 2026-08-20 | 3,350 | 45 | 1.36% | 3,495 | 3,495 | 3,305 | 72,431 |
| 2026-08-19 | 3,305 | -70 | -2.07% | 3,375 | 3,375 | 3,220 | 90,940 |
| 2026-08-18 | 3,375 | -105 | -3.02% | 3,490 | 3,490 | 3,310 | 196,057 |
| 2026-08-14 | 3,480 | 230 | 7.08% | 3,265 | 3,490 | 3,265 | 384,188 |
| 2026-08-13 | 3,250 | 0 | 0.00% | 3,285 | 3,285 | 3,225 | 39,251 |
| 2026-08-12 | 3,250 | -5 | -0.15% | 3,235 | 3,295 | 3,235 | 38,567 |
| 2026-08-11 | 3,255 | 55 | 1.72% | 3,220 | 3,255 | 3,190 | 45,482 |
| 2026-08-10 | 3,200 | 45 | 1.43% | 3,170 | 3,200 | 3,135 | 100,618 |
| 2026-08-07 | 3,155 | -35 | -1.10% | 3,215 | 3,215 | 3,140 | 74,424 |
| 2026-08-06 | 3,190 | -65 | -2.00% | 3,270 | 3,275 | 3,165 | 63,851 |
| 2026-08-05 | 3,255 | 40 | 1.24% | 3,255 | 3,285 | 3,220 | 65,141 |
| 2026-08-04 | 3,215 | 70 | 2.23% | 3,120 | 3,215 | 3,120 | 65,684 |
| 2026-08-03 | 3,145 | 20 | 0.64% | 3,125 | 3,220 | 3,085 | 75,504 |
| 2026-07-31 | 3,125 | 180 | 6.11% | 2,945 | 3,125 | 2,945 | 66,851 |
| 2026-07-30 | 2,945 | 75 | 2.61% | 2,880 | 2,945 | 2,830 | 111,869 |
| 2026-07-29 | 2,870 | -110 | -3.69% | 2,985 | 3,035 | 2,645 | 149,816 |
| 2026-07-28 | 2,980 | -105 | -3.40% | 3,070 | 3,070 | 2,950 | 216,056 |
| 2026-07-27 | 3,085 | 35 | 1.15% | 3,050 | 3,120 | 3,045 | 62,557 |
| 2026-07-24 | 3,050 | -50 | -1.61% | 3,095 | 3,100 | 3,010 | 101,939 |