한온시스템 [018880] KOSPI
3,950 원
전일대비:
▼
400
(-9.20%)
시가
4,350
고가
4,365
저가
3,950
거래량
15,171,156
거래대금
62,036 백만
시가총액
40,537 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 3,950 | -400 | -9.20% | 4,350 | 4,365 | 3,950 | 15,171,156 |
| 2026-06-22 | 4,350 | -165 | -3.65% | 4,415 | 4,520 | 4,325 | 7,873,631 |
| 2026-06-19 | 4,515 | -125 | -2.69% | 4,730 | 4,775 | 4,380 | 13,277,605 |
| 2026-06-18 | 4,640 | -225 | -4.62% | 4,830 | 4,880 | 4,610 | 10,440,676 |
| 2026-06-17 | 4,865 | -325 | -6.26% | 5,160 | 5,210 | 4,835 | 15,222,491 |
| 2026-06-16 | 5,190 | -490 | -8.63% | 5,710 | 5,720 | 5,140 | 31,410,636 |
| 2026-06-15 | 5,680 | 980 | 20.85% | 4,930 | 5,890 | 4,860 | 80,723,311 |
| 2026-06-12 | 4,700 | 470 | 11.11% | 4,450 | 4,850 | 4,450 | 22,653,366 |
| 2026-06-11 | 4,230 | -90 | -2.08% | 4,275 | 4,275 | 4,065 | 10,442,242 |
| 2026-06-10 | 4,320 | -90 | -2.04% | 4,395 | 4,665 | 4,205 | 9,558,531 |
| 2026-06-09 | 4,410 | 120 | 2.80% | 4,360 | 4,540 | 4,220 | 8,560,348 |
| 2026-06-08 | 4,290 | -405 | -8.63% | 4,315 | 4,645 | 4,245 | 10,562,574 |
| 2026-06-05 | 4,695 | -125 | -2.59% | 4,650 | 4,760 | 4,440 | 11,636,809 |
| 2026-06-04 | 4,820 | -180 | -3.60% | 4,865 | 5,030 | 4,710 | 9,793,278 |
| 2026-06-02 | 5,000 | -220 | -4.21% | 5,170 | 5,370 | 4,980 | 19,685,758 |
| 2026-06-01 | 5,220 | -410 | -7.28% | 5,630 | 5,790 | 5,160 | 27,514,203 |
| 2026-05-29 | 5,630 | 530 | 10.39% | 5,230 | 5,870 | 5,210 | 84,560,998 |
| 2026-05-28 | 5,100 | -180 | -3.41% | 5,230 | 5,430 | 4,930 | 30,338,640 |
| 2026-05-27 | 5,280 | 40 | 0.76% | 5,250 | 5,940 | 5,060 | 90,231,847 |
| 2026-05-26 | 5,240 | 190 | 3.76% | 5,150 | 5,400 | 5,020 | 24,821,523 |