한세실업 [105630] KOSPI
8,840 원
전일대비:
▼
210
(-2.32%)
시가
8,850
고가
8,900
저가
8,730
거래량
85,343
거래대금
751 백만
시가총액
3,536 억
52주 최고
15,540
52주 최저
7,800
📈 주가 차트 (최근 20일)
한세실업
105630
120봉
💬 한세실업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,840 | -210 | -2.32% | 8,850 | 8,900 | 8,730 | 85,343 |
| 2026-08-20 | 9,050 | -180 | -1.95% | 9,290 | 9,320 | 8,980 | 93,874 |
| 2026-08-19 | 9,230 | -740 | -7.42% | 9,600 | 9,680 | 9,170 | 179,113 |
| 2026-08-18 | 9,970 | 830 | 9.08% | 10,040 | 10,200 | 9,670 | 405,077 |
| 2026-08-14 | 9,140 | 160 | 1.78% | 8,950 | 9,150 | 8,950 | 45,507 |
| 2026-08-13 | 8,980 | -40 | -0.44% | 9,030 | 9,080 | 8,930 | 37,870 |
| 2026-08-12 | 9,020 | -100 | -1.10% | 9,210 | 9,220 | 9,000 | 41,919 |
| 2026-08-11 | 9,120 | -50 | -0.55% | 9,110 | 9,280 | 9,110 | 44,517 |
| 2026-08-10 | 9,170 | 0 | 0.00% | 9,170 | 9,210 | 8,930 | 44,662 |
| 2026-08-07 | 9,170 | -20 | -0.22% | 9,230 | 9,320 | 9,110 | 32,193 |
| 2026-08-06 | 9,190 | -20 | -0.22% | 9,220 | 9,350 | 9,100 | 32,574 |
| 2026-08-05 | 9,210 | -20 | -0.22% | 9,290 | 9,350 | 9,180 | 25,931 |
| 2026-08-04 | 9,230 | 230 | 2.56% | 8,940 | 9,250 | 8,940 | 45,135 |
| 2026-08-03 | 9,000 | -120 | -1.32% | 9,100 | 9,200 | 8,970 | 26,987 |
| 2026-07-31 | 9,120 | 120 | 1.33% | 9,170 | 9,250 | 8,960 | 44,600 |
| 2026-07-30 | 9,000 | 100 | 1.12% | 8,720 | 9,290 | 8,720 | 56,796 |
| 2026-07-29 | 8,900 | -160 | -1.77% | 9,070 | 9,360 | 8,710 | 75,190 |
| 2026-07-28 | 9,060 | -270 | -2.89% | 9,340 | 9,340 | 8,740 | 54,559 |
| 2026-07-27 | 9,330 | 60 | 0.65% | 9,380 | 9,450 | 9,270 | 20,473 |
| 2026-07-24 | 9,270 | -290 | -3.03% | 9,480 | 9,600 | 9,260 | 24,383 |