한온시스템 [018880] KOSPI
3,920 원
전일대비:
▲
115
(3.02%)
시가
3,805
고가
4,060
저가
3,785
거래량
10,270,831
거래대금
40,710 백만
시가총액
40,229 억
52주 최고
5,940
52주 최저
2,755
📈 주가 차트 (최근 20일)
한온시스템
018880
120봉
💬 한온시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3,920 | 115 | 3.02% | 3,805 | 4,060 | 3,785 | 10,270,831 |
| 2026-10-13 | 3,805 | -65 | -1.68% | 3,800 | 3,860 | 3,630 | 7,974,784 |
| 2026-10-12 | 3,870 | -145 | -3.61% | 4,010 | 4,050 | 3,805 | 7,818,152 |
| 2026-10-08 | 4,015 | 160 | 4.15% | 3,895 | 4,085 | 3,790 | 13,925,944 |
| 2026-10-07 | 3,855 | -35 | -0.90% | 3,905 | 3,945 | 3,805 | 5,377,993 |
| 2026-10-06 | 3,890 | 60 | 1.57% | 3,835 | 4,025 | 3,765 | 14,643,388 |
| 2026-10-02 | 3,830 | 155 | 4.22% | 3,650 | 3,867 | 3,610 | 18,945,142 |
| 2026-10-01 | 3,675 | 155 | 4.40% | 3,505 | 3,835 | 3,460 | 20,956,316 |
| 2026-09-30 | 3,520 | 320 | 10.00% | 3,255 | 3,635 | 3,250 | 23,424,583 |
| 2026-09-29 | 3,200 | -95 | -2.88% | 3,280 | 3,280 | 3,165 | 3,195,421 |
| 2026-09-28 | 3,295 | 75 | 2.33% | 3,245 | 3,330 | 3,225 | 2,789,447 |
| 2026-09-23 | 3,220 | -100 | -3.01% | 3,350 | 3,355 | 3,215 | 3,434,871 |
| 2026-09-22 | 3,320 | -25 | -0.75% | 3,390 | 3,460 | 3,320 | 2,948,199 |
| 2026-09-21 | 3,345 | -100 | -2.90% | 3,420 | 3,440 | 3,325 | 2,864,944 |
| 2026-09-18 | 3,445 | 155 | 4.71% | 3,355 | 3,460 | 3,350 | 4,025,973 |
| 2026-09-17 | 3,290 | -55 | -1.64% | 3,375 | 3,380 | 3,290 | 2,121,627 |
| 2026-09-16 | 3,345 | -25 | -0.74% | 3,375 | 3,400 | 3,330 | 1,881,055 |
| 2026-09-15 | 3,370 | -105 | -3.02% | 3,445 | 3,520 | 3,370 | 2,913,812 |
| 2026-09-14 | 3,475 | -45 | -1.28% | 3,430 | 3,505 | 3,415 | 1,725,258 |
| 2026-09-11 | 3,520 | -35 | -0.98% | 3,500 | 3,540 | 3,450 | 2,111,270 |