한화에어로스페이스 [012450] KOSPI
842,000 원
전일대비:
▲
3,000
(0.36%)
시가
834,000
고가
859,000
저가
814,000
거래량
202,990
거래대금
169,830 백만
시가총액
434,164 억
52주 최고
1,655,000
52주 최저
783,000
📈 주가 차트 (최근 20일)
한화에어로스페이스
012450
120봉
💬 한화에어로스페이스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 842,000 | 3,000 | 0.36% | 834,000 | 859,000 | 814,000 | 202,990 |
| 2026-10-13 | 839,000 | -23,000 | -2.67% | 844,000 | 844,000 | 803,000 | 169,162 |
| 2026-10-12 | 862,000 | -29,000 | -3.25% | 891,000 | 892,000 | 853,000 | 221,718 |
| 2026-10-08 | 891,000 | -81,000 | -8.33% | 963,000 | 972,000 | 891,000 | 333,333 |
| 2026-10-07 | 972,000 | -51,000 | -4.99% | 1,014,000 | 1,021,000 | 971,000 | 168,907 |
| 2026-10-06 | 1,023,000 | -49,000 | -4.57% | 1,092,000 | 1,111,000 | 1,016,000 | 137,410 |
| 2026-10-02 | 1,072,000 | 38,000 | 3.68% | 1,038,000 | 1,079,000 | 1,025,000 | 107,487 |
| 2026-10-01 | 1,034,000 | 27,000 | 2.68% | 1,027,000 | 1,043,000 | 1,009,000 | 85,238 |
| 2026-09-30 | 1,007,000 | -5,000 | -0.49% | 1,021,000 | 1,028,000 | 1,001,000 | 84,074 |
| 2026-09-29 | 1,012,000 | -22,000 | -2.13% | 1,033,000 | 1,039,000 | 1,000,000 | 101,213 |
| 2026-09-28 | 1,034,000 | 13,000 | 1.27% | 1,015,000 | 1,054,000 | 1,008,000 | 115,004 |
| 2026-09-23 | 1,021,000 | -36,000 | -3.41% | 1,057,000 | 1,062,000 | 1,015,000 | 139,794 |
| 2026-09-22 | 1,057,000 | -10,000 | -0.94% | 1,069,000 | 1,076,000 | 1,055,000 | 90,474 |
| 2026-09-21 | 1,067,000 | -11,000 | -1.02% | 1,112,000 | 1,129,000 | 1,059,000 | 114,679 |
| 2026-09-18 | 1,078,000 | -19,000 | -1.73% | 1,116,000 | 1,130,000 | 1,078,000 | 252,365 |
| 2026-09-17 | 1,097,000 | 42,000 | 3.98% | 1,066,000 | 1,112,000 | 1,058,000 | 169,232 |
| 2026-09-16 | 1,055,000 | -8,000 | -0.75% | 1,068,000 | 1,079,000 | 1,040,000 | 116,401 |
| 2026-09-15 | 1,063,000 | -74,000 | -6.51% | 1,106,000 | 1,128,000 | 1,054,000 | 161,277 |
| 2026-09-14 | 1,137,000 | 56,000 | 5.18% | 1,085,000 | 1,152,000 | 1,074,000 | 196,309 |
| 2026-09-11 | 1,081,000 | 14,000 | 1.31% | 1,067,000 | 1,089,000 | 1,046,000 | 98,030 |