한솔케미칼 [014680] KOSPI
201,000 원
전일대비:
▼
2,000
(-0.99%)
시가
200,000
고가
202,500
저가
196,300
거래량
34,045
거래대금
6,774 백만
시가총액
21,696 억
52주 최고
346,500
52주 최저
158,600
📈 주가 차트 (최근 20일)
한솔케미칼
014680
120봉
💬 한솔케미칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 201,000 | -2,000 | -0.99% | 200,000 | 202,500 | 196,300 | 34,045 |
| 2026-08-20 | 203,000 | 500 | 0.25% | 205,500 | 208,000 | 201,000 | 47,053 |
| 2026-08-19 | 202,500 | -8,000 | -3.80% | 202,500 | 212,000 | 199,500 | 77,673 |
| 2026-08-18 | 210,500 | -8,000 | -3.66% | 216,000 | 221,000 | 208,000 | 77,333 |
| 2026-08-14 | 218,500 | -14,000 | -6.02% | 231,500 | 238,000 | 209,500 | 97,298 |
| 2026-08-13 | 232,500 | -1,000 | -0.43% | 234,000 | 237,500 | 228,500 | 53,596 |
| 2026-08-12 | 233,500 | 0 | 0.00% | 234,000 | 241,500 | 232,500 | 34,237 |
| 2026-08-11 | 233,500 | 1,500 | 0.65% | 230,000 | 240,000 | 226,000 | 26,433 |
| 2026-08-10 | 232,000 | 9,500 | 4.27% | 220,500 | 233,500 | 220,500 | 25,476 |
| 2026-08-07 | 222,500 | -1,000 | -0.45% | 223,500 | 228,000 | 214,500 | 28,397 |
| 2026-08-06 | 223,500 | -2,000 | -0.89% | 224,500 | 228,000 | 216,000 | 21,786 |
| 2026-08-05 | 225,500 | 11,000 | 5.13% | 220,500 | 228,500 | 218,000 | 25,163 |
| 2026-08-04 | 214,500 | 8,000 | 3.87% | 205,500 | 215,000 | 203,500 | 32,099 |
| 2026-08-03 | 206,500 | -1,500 | -0.72% | 203,000 | 212,000 | 200,500 | 33,720 |
| 2026-07-31 | 208,000 | 17,300 | 9.07% | 205,000 | 209,500 | 199,300 | 40,286 |
| 2026-07-30 | 190,700 | 3,900 | 2.09% | 184,100 | 199,000 | 183,100 | 65,346 |
| 2026-07-29 | 186,800 | -12,000 | -6.04% | 199,300 | 205,000 | 175,000 | 89,561 |
| 2026-07-28 | 198,800 | -26,700 | -11.84% | 215,000 | 215,500 | 194,200 | 56,445 |
| 2026-07-27 | 225,500 | 0 | 0.00% | 228,000 | 231,000 | 224,000 | 23,923 |
| 2026-07-24 | 225,500 | -10,500 | -4.45% | 230,000 | 233,000 | 219,500 | 29,016 |