화천기계 [010660] KOSPI
2,640 원
전일대비:
▼
30
(-1.12%)
시가
2,660
고가
2,805
저가
2,570
거래량
92,091
거래대금
241 백만
시가총액
581 억
52주 최고
6,760
52주 최저
2,450
📈 주가 차트 (최근 20일)
화천기계
010660
120봉
💬 화천기계 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,640 | -30 | -1.12% | 2,660 | 2,805 | 2,570 | 92,091 |
| 2026-08-20 | 2,670 | -5 | -0.19% | 2,680 | 2,740 | 2,625 | 105,697 |
| 2026-08-19 | 2,675 | -145 | -5.14% | 2,785 | 2,790 | 2,665 | 126,397 |
| 2026-08-18 | 2,820 | -135 | -4.57% | 2,955 | 2,955 | 2,705 | 204,764 |
| 2026-08-14 | 2,955 | 75 | 2.60% | 2,950 | 2,955 | 2,870 | 82,370 |
| 2026-08-13 | 2,880 | -75 | -2.54% | 2,960 | 3,005 | 2,855 | 74,080 |
| 2026-08-12 | 2,955 | 10 | 0.34% | 2,955 | 2,990 | 2,900 | 57,170 |
| 2026-08-11 | 2,945 | 30 | 1.03% | 2,965 | 2,995 | 2,900 | 82,369 |
| 2026-08-10 | 2,915 | 65 | 2.28% | 2,835 | 2,950 | 2,835 | 71,047 |
| 2026-08-07 | 2,850 | 50 | 1.79% | 2,820 | 2,860 | 2,780 | 89,098 |
| 2026-08-06 | 2,800 | 35 | 1.27% | 2,745 | 2,825 | 2,730 | 70,036 |
| 2026-08-05 | 2,765 | 15 | 0.55% | 2,760 | 2,820 | 2,705 | 138,638 |
| 2026-08-04 | 2,750 | 100 | 3.77% | 2,675 | 2,825 | 2,675 | 150,069 |
| 2026-08-03 | 2,650 | -145 | -5.19% | 2,690 | 2,735 | 2,590 | 193,273 |
| 2026-07-31 | 2,795 | 155 | 5.87% | 2,655 | 2,805 | 2,640 | 201,533 |
| 2026-07-30 | 2,640 | 110 | 4.35% | 2,505 | 2,680 | 2,505 | 146,902 |
| 2026-07-29 | 2,530 | -55 | -2.13% | 2,605 | 2,665 | 2,450 | 242,135 |
| 2026-07-28 | 2,585 | -125 | -4.61% | 2,665 | 2,680 | 2,570 | 149,890 |
| 2026-07-27 | 2,710 | 5 | 0.18% | 2,725 | 2,790 | 2,695 | 163,370 |
| 2026-07-24 | 2,705 | -15 | -0.55% | 2,720 | 2,795 | 2,660 | 82,744 |