한화시스템 [272210] KOSPI
70,300 원
전일대비:
▼
5,000
(-6.64%)
시가
73,500
고가
74,600
저가
70,100
거래량
298,039
거래대금
21,108 백만
시가총액
132,810 억
52주 최고
184,000
52주 최저
44,750
📈 주가 차트 (최근 20일)
한화시스템
272210
120봉
💬 한화시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 70,300 | -5,000 | -6.64% | 73,500 | 74,600 | 70,100 | 298,039 |
| 2026-08-20 | 75,300 | -700 | -0.92% | 75,800 | 76,300 | 74,300 | 277,608 |
| 2026-08-19 | 76,000 | -3,900 | -4.88% | 81,500 | 81,600 | 73,400 | 549,577 |
| 2026-08-18 | 79,900 | -400 | -0.50% | 80,000 | 83,800 | 78,200 | 364,978 |
| 2026-08-14 | 80,300 | 700 | 0.88% | 80,800 | 83,400 | 79,400 | 357,798 |
| 2026-08-13 | 79,600 | 4,000 | 5.29% | 76,900 | 79,900 | 76,800 | 536,123 |
| 2026-08-12 | 75,600 | 2,700 | 3.70% | 73,300 | 77,200 | 72,200 | 392,127 |
| 2026-08-11 | 72,900 | -4,300 | -5.57% | 77,000 | 77,000 | 72,700 | 392,247 |
| 2026-08-10 | 77,200 | 6,500 | 9.19% | 71,500 | 77,400 | 71,400 | 578,493 |
| 2026-08-07 | 70,700 | 600 | 0.86% | 71,100 | 72,300 | 68,000 | 394,217 |
| 2026-08-06 | 70,100 | -2,300 | -3.18% | 71,100 | 72,700 | 67,500 | 307,005 |
| 2026-08-05 | 72,400 | 3,300 | 4.78% | 69,700 | 72,800 | 69,200 | 413,131 |
| 2026-08-04 | 69,100 | 6,000 | 9.51% | 62,700 | 69,800 | 62,700 | 615,884 |
| 2026-08-03 | 63,100 | 600 | 0.96% | 60,800 | 63,500 | 58,600 | 444,375 |
| 2026-07-31 | 62,500 | 7,400 | 13.43% | 56,900 | 62,500 | 55,800 | 837,168 |
| 2026-07-30 | 55,100 | 900 | 1.66% | 51,600 | 58,400 | 51,600 | 966,446 |
| 2026-07-29 | 54,200 | -7,000 | -11.44% | 60,000 | 60,400 | 50,700 | 1,002,405 |
| 2026-07-28 | 61,200 | -1,800 | -2.86% | 60,500 | 63,200 | 56,700 | 967,808 |
| 2026-07-27 | 63,000 | -5,200 | -7.62% | 68,200 | 68,200 | 61,600 | 752,195 |
| 2026-07-24 | 68,200 | -1,500 | -2.15% | 72,100 | 72,900 | 66,700 | 1,017,122 |