한온시스템 [018880] KOSPI
3,845 원
전일대비:
▼
60
(-1.54%)
시가
3,950
고가
3,970
저가
3,790
거래량
4,726,464
거래대금
18,235 백만
시가총액
39,459 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3,845 | -60 | -1.54% | 3,950 | 3,970 | 3,790 | 4,726,464 |
| 2026-10-20 | 3,905 | -85 | -2.13% | 3,960 | 4,050 | 3,860 | 5,695,795 |
| 2026-10-19 | 3,990 | 155 | 4.04% | 3,715 | 4,010 | 3,710 | 7,294,906 |
| 2026-10-16 | 3,835 | 80 | 2.13% | 3,780 | 3,955 | 3,775 | 6,244,934 |
| 2026-10-15 | 3,755 | -165 | -4.21% | 3,840 | 3,840 | 3,670 | 7,038,255 |
| 2026-10-14 | 3,920 | 115 | 3.02% | 3,805 | 4,060 | 3,785 | 10,270,831 |
| 2026-10-13 | 3,805 | -65 | -1.68% | 3,800 | 3,860 | 3,630 | 7,974,784 |
| 2026-10-12 | 3,870 | -145 | -3.61% | 4,010 | 4,050 | 3,805 | 7,818,152 |
| 2026-10-08 | 4,015 | 160 | 4.15% | 3,895 | 4,085 | 3,790 | 13,925,944 |
| 2026-10-07 | 3,855 | -35 | -0.90% | 3,905 | 3,945 | 3,805 | 5,377,993 |
| 2026-10-06 | 3,890 | 60 | 1.57% | 3,835 | 4,025 | 3,765 | 14,643,388 |
| 2026-10-02 | 3,830 | 155 | 4.22% | 3,650 | 3,867 | 3,610 | 18,945,142 |
| 2026-10-01 | 3,675 | 155 | 4.40% | 3,505 | 3,835 | 3,460 | 20,956,316 |
| 2026-09-30 | 3,520 | 320 | 10.00% | 3,255 | 3,635 | 3,250 | 23,424,583 |
| 2026-09-29 | 3,200 | -95 | -2.88% | 3,280 | 3,280 | 3,165 | 3,195,421 |
| 2026-09-28 | 3,295 | 75 | 2.33% | 3,245 | 3,330 | 3,225 | 2,789,447 |
| 2026-09-23 | 3,220 | -100 | -3.01% | 3,350 | 3,355 | 3,215 | 3,434,871 |
| 2026-09-22 | 3,320 | -25 | -0.75% | 3,390 | 3,460 | 3,320 | 2,948,199 |
| 2026-09-21 | 3,345 | -100 | -2.90% | 3,420 | 3,440 | 3,325 | 2,864,944 |
| 2026-09-18 | 3,445 | 155 | 4.71% | 3,355 | 3,460 | 3,350 | 4,025,973 |