한화시스템 [272210] KOSPI
80,800 원
전일대비:
▲
2,800
(3.59%)
시가
78,100
고가
82,900
저가
76,200
거래량
1,188,437
거래대금
95,797 백만
시가총액
152,647 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 80,800 | 2,800 | 3.59% | 78,100 | 82,900 | 76,200 | 1,188,437 |
| 2026-10-13 | 78,000 | 2,900 | 3.86% | 72,200 | 78,900 | 71,100 | 928,711 |
| 2026-10-12 | 75,100 | -1,500 | -1.96% | 77,100 | 80,400 | 74,800 | 972,046 |
| 2026-10-08 | 76,600 | -1,000 | -1.29% | 77,600 | 78,600 | 72,500 | 1,252,210 |
| 2026-10-07 | 77,600 | -4,100 | -5.02% | 80,400 | 81,400 | 77,500 | 694,543 |
| 2026-10-06 | 81,700 | -1,200 | -1.45% | 86,200 | 89,600 | 79,700 | 1,257,160 |
| 2026-10-02 | 82,900 | 4,000 | 5.07% | 78,000 | 83,000 | 77,100 | 952,564 |
| 2026-10-01 | 78,900 | 3,900 | 5.20% | 75,000 | 79,500 | 72,800 | 785,791 |
| 2026-09-30 | 75,000 | 3,100 | 4.31% | 73,300 | 76,800 | 73,200 | 688,517 |
| 2026-09-29 | 71,900 | -500 | -0.69% | 72,400 | 72,500 | 70,000 | 343,870 |
| 2026-09-28 | 72,400 | -1,500 | -2.03% | 73,900 | 75,100 | 71,300 | 460,211 |
| 2026-09-23 | 73,900 | -3,500 | -4.52% | 77,700 | 78,600 | 72,800 | 954,059 |
| 2026-09-22 | 77,400 | 900 | 1.18% | 76,700 | 79,000 | 75,600 | 440,247 |
| 2026-09-21 | 76,500 | -3,500 | -4.38% | 82,900 | 83,000 | 75,300 | 1,646,635 |
| 2026-09-18 | 80,000 | 2,500 | 3.23% | 77,600 | 81,500 | 76,100 | 1,221,672 |
| 2026-09-17 | 77,500 | 8,700 | 12.65% | 69,500 | 78,700 | 69,500 | 1,369,632 |
| 2026-09-16 | 68,800 | -900 | -1.29% | 69,900 | 70,100 | 68,600 | 254,206 |
| 2026-09-15 | 69,700 | -5,300 | -7.07% | 73,000 | 73,000 | 69,100 | 479,151 |
| 2026-09-14 | 75,000 | 4,100 | 5.78% | 70,100 | 78,100 | 69,700 | 1,034,109 |
| 2026-09-11 | 70,900 | -1,500 | -2.07% | 70,400 | 72,300 | 69,500 | 271,442 |