화신 [010690] KOSPI
8,140 원
전일대비:
▼
310
(-3.67%)
시가
8,300
고가
8,320
저가
8,080
거래량
348,851
거래대금
2,847 백만
시가총액
2,843 억
52주 최고
16,720
52주 최저
6,410
📈 주가 차트 (최근 20일)
화신
010690
120봉
💬 화신 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 8,140 | -310 | -3.67% | 8,300 | 8,320 | 8,080 | 348,851 |
| 2026-08-20 | 8,450 | -70 | -0.82% | 8,540 | 8,580 | 8,230 | 539,509 |
| 2026-08-19 | 8,520 | 120 | 1.43% | 8,060 | 10,350 | 8,060 | 4,462,781 |
| 2026-08-18 | 8,400 | -670 | -7.39% | 8,940 | 8,970 | 8,310 | 487,327 |
| 2026-08-14 | 9,070 | 280 | 3.19% | 9,000 | 9,580 | 8,870 | 1,946,521 |
| 2026-08-13 | 8,790 | -30 | -0.34% | 8,930 | 9,100 | 8,710 | 336,083 |
| 2026-08-12 | 8,820 | 210 | 2.44% | 8,610 | 8,970 | 8,500 | 276,417 |
| 2026-08-11 | 8,610 | 20 | 0.23% | 8,510 | 8,830 | 8,470 | 314,088 |
| 2026-08-10 | 8,590 | 540 | 6.71% | 8,100 | 8,600 | 8,050 | 327,326 |
| 2026-08-07 | 8,050 | -150 | -1.83% | 8,210 | 8,260 | 7,900 | 196,715 |
| 2026-08-06 | 8,200 | 10 | 0.12% | 8,190 | 8,500 | 7,990 | 324,120 |
| 2026-08-05 | 8,190 | 410 | 5.27% | 7,960 | 8,300 | 7,950 | 338,743 |
| 2026-08-04 | 7,780 | 360 | 4.85% | 7,430 | 7,800 | 7,350 | 388,672 |
| 2026-08-03 | 7,420 | 210 | 2.91% | 7,180 | 7,660 | 7,000 | 405,371 |
| 2026-07-31 | 7,210 | 490 | 7.29% | 7,000 | 7,240 | 6,970 | 350,321 |
| 2026-07-30 | 6,720 | -30 | -0.44% | 6,650 | 7,050 | 6,620 | 362,803 |
| 2026-07-29 | 6,750 | -380 | -5.33% | 7,190 | 7,420 | 6,410 | 489,227 |
| 2026-07-28 | 7,130 | -680 | -8.71% | 7,530 | 7,790 | 7,050 | 321,858 |
| 2026-07-27 | 7,810 | 80 | 1.03% | 7,840 | 8,000 | 7,700 | 157,586 |
| 2026-07-24 | 7,730 | -610 | -7.31% | 8,200 | 8,300 | 7,710 | 434,374 |