한화에어로스페이스 [012450] KOSPI
1,073,000 원
전일대비:
▼
52,000
(-4.62%)
시가
1,124,000
고가
1,145,000
저가
1,064,000
거래량
198,818
거래대금
218,874 백만
시가총액
553,275 억
52주 최고
1,655,000
52주 최저
760,000
📈 주가 차트 (최근 20일)
한화에어로스페이스
012450
120봉
💬 한화에어로스페이스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 1,073,000 | -52,000 | -4.62% | 1,124,000 | 1,145,000 | 1,064,000 | 198,818 |
| 2026-06-22 | 1,125,000 | 3,000 | 0.27% | 1,186,000 | 1,192,000 | 1,122,000 | 145,874 |
| 2026-06-19 | 1,122,000 | -67,000 | -5.63% | 1,189,000 | 1,198,500 | 1,095,000 | 456,658 |
| 2026-06-18 | 1,189,000 | -35,000 | -2.86% | 1,235,000 | 1,242,000 | 1,183,000 | 255,178 |
| 2026-06-17 | 1,224,000 | 41,000 | 3.47% | 1,241,000 | 1,264,000 | 1,198,000 | 290,565 |
| 2026-06-16 | 1,183,000 | 99,000 | 9.13% | 1,147,000 | 1,212,000 | 1,125,000 | 369,748 |
| 2026-06-15 | 1,084,000 | 6,000 | 0.56% | 1,123,000 | 1,123,000 | 1,066,000 | 164,769 |
| 2026-06-12 | 1,078,000 | 64,000 | 6.31% | 1,035,000 | 1,105,000 | 1,028,000 | 233,810 |
| 2026-06-11 | 1,014,000 | -17,000 | -1.65% | 1,012,000 | 1,020,000 | 965,000 | 216,006 |
| 2026-06-10 | 1,031,000 | 15,000 | 1.48% | 1,038,000 | 1,066,000 | 1,004,000 | 199,694 |
| 2026-06-09 | 1,016,000 | 10,000 | 0.99% | 1,058,000 | 1,060,000 | 987,000 | 201,707 |
| 2026-06-08 | 1,006,000 | -43,000 | -4.10% | 955,000 | 1,018,000 | 955,000 | 223,231 |
| 2026-06-05 | 1,049,000 | -19,000 | -1.78% | 1,060,000 | 1,069,000 | 1,021,000 | 185,271 |
| 2026-06-04 | 1,068,000 | -2,000 | -0.19% | 1,060,000 | 1,106,000 | 1,032,000 | 351,981 |
| 2026-06-02 | 1,070,000 | -68,000 | -5.98% | 1,111,000 | 1,115,000 | 1,044,000 | 361,504 |
| 2026-06-01 | 1,138,000 | -35,000 | -2.98% | 1,173,000 | 1,243,000 | 1,116,000 | 338,833 |
| 2026-05-29 | 1,173,000 | -27,000 | -2.25% | 1,210,000 | 1,233,000 | 1,161,000 | 348,297 |
| 2026-05-28 | 1,200,000 | -44,000 | -3.54% | 1,246,000 | 1,251,000 | 1,181,000 | 201,634 |
| 2026-05-27 | 1,244,000 | -7,000 | -0.56% | 1,262,000 | 1,304,000 | 1,242,000 | 238,820 |
| 2026-05-26 | 1,251,000 | -10,000 | -0.79% | 1,268,000 | 1,275,000 | 1,241,000 | 155,040 |