한솔케미칼 [014680] KOSPI
227,000 원
전일대비:
▲
1,000
(0.44%)
시가
226,000
고가
233,000
저가
223,500
거래량
22,861
거래대금
5,205 백만
시가총액
24,502 억
52주 최고
346,500
52주 최저
175,000
📈 주가 차트 (최근 20일)
한솔케미칼
014680
120봉
💬 한솔케미칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 227,000 | 1,000 | 0.44% | 226,000 | 233,000 | 223,500 | 22,861 |
| 2026-10-20 | 226,000 | -9,500 | -4.03% | 233,500 | 233,500 | 221,000 | 31,644 |
| 2026-10-19 | 235,500 | 3,000 | 1.29% | 231,000 | 237,000 | 222,500 | 40,116 |
| 2026-10-16 | 232,500 | 1,000 | 0.43% | 232,000 | 239,000 | 224,500 | 62,504 |
| 2026-10-15 | 231,500 | -17,000 | -6.84% | 239,000 | 246,500 | 225,500 | 55,531 |
| 2026-10-14 | 248,500 | -13,000 | -4.97% | 264,500 | 265,000 | 243,000 | 55,199 |
| 2026-10-13 | 261,500 | -2,000 | -0.76% | 255,500 | 262,500 | 245,000 | 60,635 |
| 2026-10-12 | 263,500 | -7,500 | -2.77% | 264,500 | 272,000 | 260,500 | 40,594 |
| 2026-10-08 | 271,000 | 2,000 | 0.74% | 265,500 | 277,000 | 265,500 | 54,344 |
| 2026-10-07 | 269,000 | -8,500 | -3.06% | 272,500 | 278,500 | 264,500 | 27,333 |
| 2026-10-06 | 277,500 | 3,500 | 1.28% | 276,000 | 284,000 | 269,500 | 58,022 |
| 2026-10-02 | 274,000 | -5,000 | -1.79% | 276,000 | 284,000 | 269,000 | 68,632 |
| 2026-10-01 | 279,000 | 20,500 | 7.93% | 256,000 | 280,000 | 255,000 | 100,679 |
| 2026-09-30 | 258,500 | 11,500 | 4.66% | 251,000 | 267,000 | 251,000 | 83,617 |
| 2026-09-29 | 247,000 | 10,000 | 4.22% | 239,500 | 250,000 | 237,000 | 70,969 |
| 2026-09-28 | 237,000 | 500 | 0.21% | 237,000 | 241,000 | 232,000 | 52,575 |
| 2026-09-23 | 236,500 | 11,500 | 5.11% | 226,000 | 240,000 | 222,000 | 52,460 |
| 2026-09-22 | 225,000 | 9,500 | 4.41% | 220,500 | 228,000 | 219,500 | 74,683 |
| 2026-09-21 | 215,500 | 500 | 0.23% | 214,000 | 218,000 | 211,000 | 24,916 |
| 2026-09-18 | 215,000 | 0 | 0.00% | 219,000 | 221,000 | 211,500 | 113,089 |