한화에어로스페이스 [012450] KOSPI
1,085,000 원
전일대비:
▼
82,000
(-7.03%)
시가
1,145,000
고가
1,145,000
저가
1,077,000
거래량
193,892
거래대금
211,805 백만
시가총액
559,463 억
52주 최고
1,655,000
52주 최저
783,000
📈 주가 차트 (최근 20일)
한화에어로스페이스
012450
120봉
💬 한화에어로스페이스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,085,000 | -82,000 | -7.03% | 1,145,000 | 1,145,000 | 1,077,000 | 193,892 |
| 2026-08-20 | 1,167,000 | -10,000 | -0.85% | 1,190,000 | 1,213,000 | 1,136,000 | 251,401 |
| 2026-08-19 | 1,177,000 | 31,000 | 2.71% | 1,255,000 | 1,255,000 | 1,150,000 | 407,773 |
| 2026-08-18 | 1,146,000 | -14,000 | -1.21% | 1,124,000 | 1,167,000 | 1,121,000 | 207,676 |
| 2026-08-14 | 1,160,000 | -25,000 | -2.11% | 1,163,000 | 1,178,000 | 1,130,000 | 172,790 |
| 2026-08-13 | 1,185,000 | 29,000 | 2.51% | 1,167,000 | 1,213,000 | 1,164,000 | 259,007 |
| 2026-08-12 | 1,156,000 | 58,000 | 5.28% | 1,116,000 | 1,191,000 | 1,083,000 | 300,729 |
| 2026-08-11 | 1,098,000 | -54,000 | -4.69% | 1,173,000 | 1,174,000 | 1,069,000 | 158,144 |
| 2026-08-10 | 1,152,000 | 55,000 | 5.01% | 1,118,000 | 1,169,000 | 1,112,000 | 237,101 |
| 2026-08-07 | 1,097,000 | 43,000 | 4.08% | 1,044,000 | 1,100,000 | 1,042,000 | 162,033 |
| 2026-08-06 | 1,054,000 | 47,000 | 4.67% | 1,007,000 | 1,073,000 | 1,007,000 | 271,003 |
| 2026-08-05 | 1,007,000 | 3,000 | 0.30% | 1,006,000 | 1,031,000 | 998,000 | 92,287 |
| 2026-08-04 | 1,004,000 | 85,000 | 9.25% | 919,000 | 1,014,000 | 905,000 | 292,632 |
| 2026-08-03 | 919,000 | 2,000 | 0.22% | 925,000 | 936,000 | 906,000 | 177,064 |
| 2026-07-31 | 917,000 | 52,000 | 6.01% | 890,000 | 943,000 | 866,000 | 259,060 |
| 2026-07-30 | 865,000 | 55,000 | 6.79% | 809,000 | 918,000 | 809,000 | 253,854 |
| 2026-07-29 | 810,000 | -65,000 | -7.43% | 862,000 | 878,000 | 783,000 | 292,413 |
| 2026-07-28 | 875,000 | -24,000 | -2.67% | 876,000 | 900,000 | 857,000 | 172,897 |
| 2026-07-27 | 899,000 | -80,000 | -8.17% | 985,000 | 987,000 | 875,000 | 173,455 |
| 2026-07-24 | 979,000 | 21,000 | 2.19% | 981,000 | 1,050,000 | 965,000 | 243,326 |