한성기업 [003680] KOSPI
5,140 원
전일대비:
▼
360
(-6.55%)
시가
5,370
고가
5,380
저가
5,060
거래량
218,629
거래대금
1,125 백만
시가총액
319 억
52주 최고
17,340
52주 최저
0
📈 주가 차트 (최근 20일)
한성기업
003680
120봉
💬 한성기업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,140 | -360 | -6.55% | 5,370 | 5,380 | 5,060 | 218,629 |
| 2026-08-20 | 5,500 | -70 | -1.26% | 5,570 | 5,590 | 5,330 | 204,121 |
| 2026-08-19 | 5,570 | -130 | -2.28% | 5,560 | 5,690 | 5,350 | 176,537 |
| 2026-08-18 | 5,700 | -200 | -3.39% | 5,930 | 5,950 | 5,610 | 292,946 |
| 2026-08-14 | 5,900 | -300 | -4.84% | 6,210 | 6,610 | 5,860 | 522,580 |
| 2026-08-13 | 6,200 | -220 | -3.43% | 6,440 | 6,450 | 6,180 | 354,191 |
| 2026-08-12 | 6,420 | -70 | -1.08% | 6,490 | 6,640 | 6,250 | 706,831 |
| 2026-08-11 | 6,490 | 260 | 4.17% | 6,190 | 7,150 | 6,100 | 3,800,082 |
| 2026-08-10 | 6,230 | 150 | 2.47% | 6,130 | 6,370 | 6,110 | 228,757 |
| 2026-08-07 | 6,080 | -260 | -4.10% | 6,340 | 6,470 | 6,040 | 231,501 |
| 2026-08-06 | 6,340 | -100 | -1.55% | 6,480 | 6,600 | 6,030 | 298,792 |
| 2026-08-05 | 6,440 | -40 | -0.62% | 6,400 | 6,610 | 6,320 | 383,783 |
| 2026-08-04 | 6,480 | 280 | 4.52% | 6,220 | 6,840 | 6,000 | 1,394,118 |
| 2026-08-03 | 6,200 | 70 | 1.14% | 6,260 | 6,560 | 5,940 | 530,900 |
| 2026-07-31 | 6,130 | 290 | 4.97% | 6,300 | 6,700 | 5,930 | 1,087,440 |
| 2026-07-30 | 5,840 | -140 | -2.34% | 5,880 | 6,390 | 5,760 | 868,137 |
| 2026-07-29 | 5,980 | -540 | -8.28% | 6,400 | 6,850 | 5,350 | 639,923 |
| 2026-07-28 | 6,520 | -530 | -7.52% | 6,760 | 7,810 | 6,010 | 1,730,677 |
| 2026-07-27 | 7,050 | -520 | -6.87% | 7,560 | 8,310 | 6,750 | 1,407,421 |
| 2026-07-24 | 7,570 | -630 | -7.68% | 8,010 | 8,130 | 7,410 | 742,947 |