한화비전 [489790] KOSPI
42,250 원
전일대비:
▼
2,100
(-4.74%)
시가
44,300
고가
44,350
저가
41,400
거래량
295,745
거래대금
12,639 백만
시가총액
21,331 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 42,250 | -2,100 | -4.74% | 44,300 | 44,350 | 41,400 | 295,745 |
| 2026-10-13 | 44,350 | -1,900 | -4.11% | 44,000 | 45,150 | 42,050 | 185,645 |
| 2026-10-12 | 46,250 | -2,800 | -5.71% | 48,100 | 49,400 | 46,100 | 117,794 |
| 2026-10-08 | 49,050 | -350 | -0.71% | 49,700 | 50,500 | 48,250 | 119,988 |
| 2026-10-07 | 49,400 | -1,900 | -3.70% | 51,700 | 51,700 | 49,300 | 123,637 |
| 2026-10-06 | 51,300 | 300 | 0.59% | 52,100 | 52,500 | 50,800 | 223,414 |
| 2026-10-02 | 51,000 | -1,300 | -2.49% | 52,400 | 53,000 | 50,600 | 210,811 |
| 2026-10-01 | 52,300 | 1,900 | 3.77% | 50,000 | 52,600 | 49,650 | 229,777 |
| 2026-09-30 | 50,400 | 1,350 | 2.75% | 49,200 | 50,800 | 48,850 | 206,662 |
| 2026-09-29 | 49,050 | 2,800 | 6.05% | 45,850 | 49,050 | 45,600 | 221,869 |
| 2026-09-28 | 46,250 | -1,700 | -3.55% | 47,550 | 47,550 | 46,250 | 121,170 |
| 2026-09-23 | 47,950 | 200 | 0.42% | 48,300 | 48,850 | 47,000 | 131,537 |
| 2026-09-22 | 47,750 | 1,000 | 2.14% | 48,200 | 49,600 | 47,300 | 204,611 |
| 2026-09-21 | 46,750 | -1,200 | -2.50% | 47,850 | 47,900 | 46,500 | 168,118 |
| 2026-09-18 | 47,950 | 3,050 | 6.79% | 46,000 | 48,300 | 45,400 | 336,390 |
| 2026-09-17 | 44,900 | -100 | -0.22% | 44,750 | 45,500 | 44,650 | 148,325 |
| 2026-09-16 | 45,000 | 550 | 1.24% | 44,300 | 45,000 | 43,650 | 73,237 |
| 2026-09-15 | 44,450 | -250 | -0.56% | 44,350 | 44,900 | 43,200 | 154,931 |
| 2026-09-14 | 44,700 | -2,500 | -5.30% | 46,300 | 46,300 | 44,700 | 182,499 |
| 2026-09-11 | 47,200 | -1,300 | -2.68% | 47,100 | 47,550 | 46,150 | 109,878 |