화신 [010690] KOSPI
7,070 원
전일대비:
▼
10
(-0.14%)
시가
7,040
고가
7,310
저가
7,000
거래량
71,942
거래대금
515 백만
시가총액
2,469 억
52주 최고
16,720
52주 최저
6,410
📈 주가 차트 (최근 20일)
화신
010690
120봉
💬 화신 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7,070 | -10 | -0.14% | 7,040 | 7,310 | 7,000 | 71,942 |
| 2026-10-13 | 7,080 | -70 | -0.98% | 6,910 | 7,100 | 6,800 | 206,955 |
| 2026-10-12 | 7,150 | -270 | -3.64% | 7,450 | 7,490 | 7,150 | 118,560 |
| 2026-10-08 | 7,420 | -130 | -1.72% | 7,550 | 7,590 | 7,400 | 87,622 |
| 2026-10-07 | 7,550 | -180 | -2.33% | 7,780 | 7,780 | 7,550 | 94,767 |
| 2026-10-06 | 7,730 | 70 | 0.91% | 7,710 | 7,860 | 7,690 | 165,841 |
| 2026-10-02 | 7,660 | 110 | 1.46% | 7,550 | 7,800 | 7,550 | 194,893 |
| 2026-10-01 | 7,550 | 200 | 2.72% | 7,410 | 7,570 | 7,410 | 133,552 |
| 2026-09-30 | 7,350 | 20 | 0.27% | 7,400 | 7,470 | 7,350 | 70,059 |
| 2026-09-29 | 7,330 | -120 | -1.61% | 7,410 | 7,450 | 7,300 | 96,799 |
| 2026-09-28 | 7,450 | 110 | 1.50% | 7,360 | 7,530 | 7,340 | 102,461 |
| 2026-09-23 | 7,340 | -170 | -2.26% | 7,510 | 7,540 | 7,300 | 163,637 |
| 2026-09-22 | 7,510 | -60 | -0.79% | 7,600 | 7,770 | 7,500 | 168,601 |
| 2026-09-21 | 7,570 | -80 | -1.05% | 7,660 | 7,660 | 7,490 | 78,763 |
| 2026-09-18 | 7,650 | 120 | 1.59% | 7,600 | 7,700 | 7,560 | 87,279 |
| 2026-09-17 | 7,530 | 10 | 0.13% | 7,520 | 7,590 | 7,460 | 69,208 |
| 2026-09-16 | 7,520 | 20 | 0.27% | 7,490 | 7,550 | 7,400 | 73,389 |
| 2026-09-15 | 7,500 | -10 | -0.13% | 7,490 | 7,640 | 7,440 | 83,622 |
| 2026-09-14 | 7,510 | -190 | -2.47% | 7,630 | 7,630 | 7,460 | 107,254 |
| 2026-09-11 | 7,700 | -130 | -1.66% | 7,700 | 7,760 | 7,650 | 90,988 |