한솔테크닉스 [004710] KOSPI
8,620 원
전일대비:
▼
1,420
(-14.14%)
시가
9,290
고가
9,420
저가
8,300
거래량
1,310,287
거래대금
11,319 백만
시가총액
4,572 억
52주 최고
16,430
52주 최저
4,480
📈 주가 차트 (최근 20일)
한솔테크닉스
004710
120봉
💬 한솔테크닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8,620 | -1,420 | -14.14% | 9,290 | 9,420 | 8,300 | 1,310,287 |
| 2026-10-14 | 10,040 | -740 | -6.86% | 10,780 | 10,910 | 9,880 | 812,958 |
| 2026-10-13 | 10,780 | -340 | -3.06% | 10,840 | 11,240 | 10,380 | 987,950 |
| 2026-10-12 | 11,120 | -600 | -5.12% | 11,650 | 11,830 | 10,860 | 1,123,167 |
| 2026-10-08 | 11,720 | -120 | -1.01% | 11,790 | 11,980 | 11,300 | 903,851 |
| 2026-10-07 | 11,840 | -160 | -1.33% | 11,880 | 12,050 | 11,490 | 750,975 |
| 2026-10-06 | 12,000 | -120 | -0.99% | 12,170 | 12,240 | 11,400 | 805,756 |
| 2026-10-02 | 12,120 | 290 | 2.45% | 11,780 | 12,390 | 11,620 | 1,361,335 |
| 2026-10-01 | 11,830 | 840 | 7.64% | 10,990 | 11,970 | 10,650 | 1,846,771 |
| 2026-09-30 | 10,990 | -240 | -2.14% | 11,380 | 11,600 | 10,900 | 842,728 |
| 2026-09-29 | 11,230 | 540 | 5.05% | 10,550 | 11,380 | 10,520 | 1,386,025 |
| 2026-09-28 | 10,690 | 790 | 7.98% | 10,460 | 11,500 | 10,440 | 2,596,553 |
| 2026-09-23 | 9,900 | 90 | 0.92% | 9,900 | 10,360 | 9,840 | 473,104 |
| 2026-09-22 | 9,810 | 40 | 0.41% | 10,000 | 10,380 | 9,800 | 676,979 |
| 2026-09-21 | 9,770 | -220 | -2.20% | 10,040 | 10,040 | 9,620 | 513,591 |
| 2026-09-18 | 9,990 | 790 | 8.59% | 9,230 | 10,080 | 9,180 | 1,195,622 |
| 2026-09-17 | 9,200 | 290 | 3.25% | 9,100 | 9,790 | 9,040 | 1,649,348 |
| 2026-09-16 | 8,910 | -60 | -0.67% | 9,030 | 9,230 | 8,750 | 380,457 |
| 2026-09-15 | 8,970 | -80 | -0.88% | 9,000 | 9,290 | 8,730 | 441,264 |
| 2026-09-14 | 9,050 | 200 | 2.26% | 8,600 | 9,430 | 8,430 | 871,376 |