한화비전 [489790] KOSPI
51,200 원
전일대비:
▼
3,500
(-6.40%)
시가
53,900
고가
54,000
저가
51,100
거래량
130,141
거래대금
6,741 백만
시가총액
25,850 억
52주 최고
97,900
52주 최저
30,950
📈 주가 차트 (최근 20일)
한화비전
489790
120봉
💬 한화비전 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 51,200 | -3,500 | -6.40% | 53,900 | 54,000 | 51,100 | 130,141 |
| 2026-08-20 | 54,700 | 2,400 | 4.59% | 53,000 | 56,800 | 52,700 | 348,293 |
| 2026-08-19 | 52,300 | -2,000 | -3.68% | 51,000 | 54,300 | 50,900 | 138,865 |
| 2026-08-18 | 54,300 | 1,000 | 1.88% | 54,100 | 56,500 | 53,200 | 361,996 |
| 2026-08-14 | 53,300 | -900 | -1.66% | 55,100 | 55,300 | 52,700 | 323,767 |
| 2026-08-13 | 54,200 | 1,200 | 2.26% | 53,500 | 55,200 | 52,700 | 205,607 |
| 2026-08-12 | 53,000 | 2,000 | 3.92% | 51,300 | 54,000 | 50,100 | 185,936 |
| 2026-08-11 | 51,000 | 400 | 0.79% | 50,000 | 52,400 | 49,550 | 187,588 |
| 2026-08-10 | 50,600 | 1,700 | 3.48% | 49,300 | 50,900 | 49,200 | 122,320 |
| 2026-08-07 | 48,900 | 900 | 1.88% | 48,000 | 49,450 | 47,000 | 202,801 |
| 2026-08-06 | 48,000 | -1,000 | -2.04% | 47,600 | 49,400 | 46,250 | 217,204 |
| 2026-08-05 | 49,000 | 4,300 | 9.62% | 47,250 | 49,750 | 47,100 | 358,974 |
| 2026-08-04 | 44,700 | 1,200 | 2.76% | 44,050 | 44,800 | 41,850 | 254,338 |
| 2026-08-03 | 43,500 | 1,500 | 3.57% | 41,150 | 44,450 | 39,650 | 252,893 |
| 2026-07-31 | 42,000 | 7,000 | 20.00% | 39,950 | 42,500 | 38,000 | 561,094 |
| 2026-07-30 | 35,000 | 1,650 | 4.95% | 31,650 | 37,350 | 31,650 | 662,110 |
| 2026-07-29 | 33,350 | -3,700 | -9.99% | 37,050 | 37,400 | 30,950 | 606,152 |
| 2026-07-28 | 37,050 | -4,700 | -11.26% | 40,000 | 40,300 | 36,550 | 315,070 |
| 2026-07-27 | 41,750 | -800 | -1.88% | 43,450 | 43,550 | 41,250 | 174,671 |
| 2026-07-24 | 42,550 | -3,350 | -7.30% | 45,300 | 45,300 | 41,950 | 180,808 |