한솔테크닉스 [004710] KOSPI
6,860 원
전일대비:
▼
460
(-6.28%)
시가
7,150
고가
7,200
저가
6,700
거래량
790,920
거래대금
5,485 백만
시가총액
3,644 억
52주 최고
16,430
52주 최저
0
📈 주가 차트 (최근 20일)
한솔테크닉스
004710
120봉
💬 한솔테크닉스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,860 | -460 | -6.28% | 7,150 | 7,200 | 6,700 | 790,920 |
| 2026-08-20 | 7,320 | -50 | -0.68% | 7,530 | 7,610 | 7,260 | 423,967 |
| 2026-08-19 | 7,370 | -260 | -3.41% | 7,320 | 7,630 | 7,240 | 594,820 |
| 2026-08-18 | 7,630 | -300 | -3.78% | 7,940 | 8,190 | 7,520 | 942,894 |
| 2026-08-14 | 7,930 | -230 | -2.82% | 8,230 | 8,380 | 7,830 | 463,761 |
| 2026-08-13 | 8,160 | 140 | 1.75% | 8,120 | 8,450 | 7,940 | 644,789 |
| 2026-08-12 | 8,020 | 160 | 2.04% | 7,820 | 8,340 | 7,650 | 873,439 |
| 2026-08-11 | 7,860 | 490 | 6.65% | 7,300 | 8,200 | 7,170 | 1,130,183 |
| 2026-08-10 | 7,370 | 370 | 5.29% | 7,030 | 7,520 | 6,950 | 695,914 |
| 2026-08-07 | 7,000 | -420 | -5.66% | 7,500 | 7,590 | 6,850 | 620,209 |
| 2026-08-06 | 7,420 | -310 | -4.01% | 7,670 | 7,930 | 7,340 | 527,928 |
| 2026-08-05 | 7,730 | 70 | 0.91% | 7,910 | 7,920 | 7,400 | 1,263,948 |
| 2026-08-04 | 7,660 | 740 | 10.69% | 7,000 | 7,700 | 6,860 | 1,341,827 |
| 2026-08-03 | 6,920 | -70 | -1.00% | 6,740 | 7,180 | 6,640 | 503,882 |
| 2026-07-31 | 6,990 | 1,350 | 23.94% | 6,200 | 7,100 | 6,100 | 1,807,224 |
| 2026-07-30 | 5,640 | -210 | -3.59% | 5,600 | 6,150 | 5,400 | 653,141 |
| 2026-07-29 | 5,850 | -500 | -7.87% | 6,360 | 6,560 | 5,300 | 910,104 |
| 2026-07-28 | 6,350 | -1,110 | -14.88% | 7,030 | 7,100 | 6,120 | 1,159,579 |
| 2026-07-27 | 7,460 | 90 | 1.22% | 7,480 | 7,640 | 7,180 | 846,143 |
| 2026-07-24 | 7,370 | -1,360 | -15.58% | 8,600 | 8,600 | 7,320 | 1,302,034 |