한화솔루션 [009830] KOSPI
32,050 원
전일대비:
▼
3,150
(-8.95%)
시가
34,500
고가
34,500
저가
31,850
거래량
2,701,323
거래대금
87,710 백만
시가총액
72,078 억
52주 최고
59,300
52주 최저
22,000
📈 주가 차트 (최근 20일)
한화솔루션
009830
120봉
💬 한화솔루션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 32,050 | -3,150 | -8.95% | 34,500 | 34,500 | 31,850 | 2,701,323 |
| 2026-08-20 | 35,200 | 550 | 1.59% | 34,650 | 36,750 | 34,400 | 2,757,000 |
| 2026-08-19 | 34,650 | 650 | 1.91% | 32,300 | 35,550 | 32,300 | 2,664,056 |
| 2026-08-18 | 34,000 | -1,400 | -3.95% | 35,050 | 36,050 | 33,500 | 2,948,403 |
| 2026-08-14 | 35,400 | -1,150 | -3.15% | 36,500 | 36,850 | 34,750 | 2,932,229 |
| 2026-08-13 | 36,550 | 850 | 2.38% | 35,800 | 37,400 | 35,100 | 5,502,352 |
| 2026-08-12 | 35,700 | -650 | -1.79% | 36,050 | 36,650 | 35,000 | 4,228,274 |
| 2026-08-11 | 36,350 | 1,100 | 3.12% | 34,200 | 38,250 | 32,900 | 9,165,523 |
| 2026-08-10 | 35,250 | 1,350 | 3.98% | 33,700 | 36,000 | 33,250 | 7,773,653 |
| 2026-08-07 | 33,900 | 3,500 | 11.51% | 33,000 | 38,550 | 31,900 | 20,050,044 |
| 2026-08-06 | 30,400 | 250 | 0.83% | 30,050 | 32,250 | 29,550 | 4,140,410 |
| 2026-08-05 | 30,150 | 3,350 | 12.50% | 27,400 | 31,700 | 26,500 | 7,823,531 |
| 2026-08-04 | 26,800 | 2,000 | 8.06% | 26,000 | 27,650 | 25,950 | 3,984,564 |
| 2026-08-03 | 24,800 | -700 | -2.75% | 24,700 | 25,350 | 23,450 | 2,042,834 |
| 2026-07-31 | 25,500 | 2,000 | 8.51% | 24,850 | 25,650 | 23,500 | 3,274,578 |
| 2026-07-30 | 23,500 | 650 | 2.84% | 22,650 | 25,300 | 22,000 | 3,927,559 |
| 2026-07-29 | 22,850 | -1,100 | -4.59% | 24,000 | 25,700 | 22,300 | 6,639,195 |
| 2026-07-28 | 23,950 | -2,250 | -8.59% | 25,250 | 25,950 | 23,650 | 2,735,595 |
| 2026-07-27 | 26,200 | -3,800 | -12.67% | 29,950 | 29,950 | 25,500 | 4,145,156 |
| 2026-07-24 | 30,000 | 0 | 0.00% | 30,000 | 32,000 | 28,700 | 5,848,241 |