한화엔진 [082740] KOSPI
39,850 원
전일대비:
▲
2,450
(6.55%)
시가
37,150
고가
40,550
저가
36,700
거래량
916,994
거래대금
36,260 백만
시가총액
33,254 억
52주 최고
94,400
52주 최저
34,500
📈 주가 차트 (최근 20일)
한화엔진
082740
120봉
💬 한화엔진 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 39,850 | 2,450 | 6.55% | 37,150 | 40,550 | 36,700 | 916,994 |
| 2026-10-13 | 37,400 | -1,500 | -3.86% | 37,600 | 37,700 | 34,500 | 1,613,987 |
| 2026-10-12 | 38,900 | -2,150 | -5.24% | 40,100 | 40,450 | 38,700 | 775,268 |
| 2026-10-08 | 41,050 | -4,250 | -9.38% | 44,850 | 45,050 | 41,000 | 1,568,867 |
| 2026-10-07 | 45,300 | -2,150 | -4.53% | 47,800 | 47,800 | 45,300 | 479,483 |
| 2026-10-06 | 47,450 | -1,150 | -2.37% | 48,850 | 49,000 | 46,650 | 663,576 |
| 2026-10-02 | 48,600 | 100 | 0.21% | 48,750 | 49,350 | 48,000 | 382,908 |
| 2026-10-01 | 48,500 | -500 | -1.02% | 48,600 | 49,500 | 47,850 | 1,136,142 |
| 2026-09-30 | 49,000 | 2,450 | 5.26% | 47,600 | 50,300 | 47,400 | 906,248 |
| 2026-09-29 | 46,550 | -1,100 | -2.31% | 47,600 | 47,900 | 45,550 | 508,995 |
| 2026-09-28 | 47,650 | 50 | 0.11% | 48,000 | 49,000 | 47,500 | 312,759 |
| 2026-09-23 | 47,600 | -1,650 | -3.35% | 49,100 | 49,250 | 47,200 | 735,004 |
| 2026-09-22 | 49,250 | -650 | -1.30% | 50,500 | 50,700 | 49,150 | 669,643 |
| 2026-09-21 | 49,900 | -1,400 | -2.73% | 51,200 | 51,200 | 49,800 | 421,968 |
| 2026-09-18 | 51,300 | -1,700 | -3.21% | 52,700 | 52,900 | 51,200 | 903,217 |
| 2026-09-17 | 53,000 | 4,950 | 10.30% | 49,700 | 54,200 | 49,450 | 2,133,515 |
| 2026-09-16 | 48,050 | 250 | 0.52% | 47,900 | 48,550 | 47,050 | 381,750 |
| 2026-09-15 | 47,800 | -2,800 | -5.53% | 49,850 | 49,900 | 47,450 | 564,783 |
| 2026-09-14 | 50,600 | 300 | 0.60% | 49,800 | 52,400 | 48,800 | 998,530 |
| 2026-09-11 | 50,300 | 1,950 | 4.03% | 47,050 | 51,700 | 46,500 | 1,250,070 |