한온시스템 [018880] KOSPI
3,400 원
전일대비:
▼
115
(-3.27%)
시가
3,460
고가
3,475
저가
3,360
거래량
2,749,496
거래대금
9,367 백만
시가총액
34,893 억
52주 최고
5,940
52주 최저
2,755
📈 주가 차트 (최근 20일)
한온시스템
018880
120봉
💬 한온시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,400 | -115 | -3.27% | 3,460 | 3,475 | 3,360 | 2,749,496 |
| 2026-08-20 | 3,515 | 25 | 0.72% | 3,530 | 3,585 | 3,495 | 2,543,166 |
| 2026-08-19 | 3,490 | -165 | -4.51% | 3,515 | 3,555 | 3,440 | 2,596,622 |
| 2026-08-18 | 3,655 | -165 | -4.32% | 3,845 | 3,850 | 3,595 | 3,886,149 |
| 2026-08-14 | 3,820 | 15 | 0.39% | 3,800 | 3,895 | 3,745 | 4,462,143 |
| 2026-08-13 | 3,805 | -60 | -1.55% | 3,900 | 3,945 | 3,760 | 4,644,003 |
| 2026-08-12 | 3,865 | 80 | 2.11% | 3,815 | 3,880 | 3,730 | 4,007,781 |
| 2026-08-11 | 3,785 | 20 | 0.53% | 3,755 | 3,825 | 3,675 | 4,568,032 |
| 2026-08-10 | 3,765 | 140 | 3.86% | 3,635 | 3,770 | 3,585 | 4,881,284 |
| 2026-08-07 | 3,625 | 15 | 0.42% | 3,610 | 3,675 | 3,510 | 3,850,180 |
| 2026-08-06 | 3,610 | 80 | 2.27% | 3,520 | 3,630 | 3,455 | 6,345,653 |
| 2026-08-05 | 3,530 | 160 | 4.75% | 3,460 | 3,600 | 3,430 | 7,001,177 |
| 2026-08-04 | 3,370 | 120 | 3.69% | 3,250 | 3,370 | 3,170 | 5,892,007 |
| 2026-08-03 | 3,250 | -55 | -1.66% | 3,255 | 3,345 | 3,150 | 5,724,412 |
| 2026-07-31 | 3,305 | 40 | 1.23% | 3,395 | 3,480 | 3,135 | 12,525,065 |
| 2026-07-30 | 3,265 | 105 | 3.32% | 3,070 | 3,415 | 3,070 | 5,521,283 |
| 2026-07-29 | 3,160 | -195 | -5.81% | 3,385 | 3,420 | 2,975 | 7,375,837 |
| 2026-07-28 | 3,355 | -240 | -6.68% | 3,485 | 3,500 | 3,285 | 4,291,827 |
| 2026-07-27 | 3,595 | 60 | 1.70% | 3,645 | 3,655 | 3,510 | 2,916,875 |
| 2026-07-24 | 3,535 | -255 | -6.73% | 3,705 | 3,735 | 3,520 | 3,614,456 |