한화오션 [042660] KOSPI
104,500 원
전일대비:
▼
12,000
(-10.30%)
시가
118,400
고가
121,900
저가
104,500
거래량
2,015,373
거래대금
224,385 백만
시가총액
320,202 억
52주 최고
154,800
52주 최저
71,500
📈 주가 차트 (최근 20일)
한화오션
042660
120봉
💬 한화오션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 104,500 | -12,000 | -10.30% | 118,400 | 121,900 | 104,500 | 2,015,373 |
| 2026-06-22 | 116,500 | -11,900 | -9.27% | 125,100 | 125,200 | 116,300 | 2,060,359 |
| 2026-06-19 | 128,400 | 3,300 | 2.64% | 125,400 | 128,400 | 120,400 | 3,363,271 |
| 2026-06-18 | 125,100 | -8,000 | -6.01% | 132,200 | 134,900 | 124,700 | 2,116,886 |
| 2026-06-17 | 133,100 | 3,900 | 3.02% | 129,300 | 141,900 | 129,200 | 5,967,526 |
| 2026-06-16 | 129,200 | 5,800 | 4.70% | 123,900 | 130,700 | 121,700 | 2,044,579 |
| 2026-06-15 | 123,400 | 10,700 | 9.49% | 117,000 | 123,700 | 115,200 | 1,642,714 |
| 2026-06-12 | 112,700 | 8,200 | 7.85% | 117,400 | 117,400 | 111,100 | 2,647,406 |
| 2026-06-11 | 104,500 | -5,700 | -5.17% | 108,400 | 108,600 | 101,800 | 1,514,159 |
| 2026-06-10 | 110,200 | 8,000 | 7.83% | 102,600 | 110,600 | 102,300 | 1,652,201 |
| 2026-06-09 | 102,200 | -900 | -0.87% | 104,200 | 107,400 | 100,000 | 1,351,983 |
| 2026-06-08 | 103,100 | -9,100 | -8.11% | 101,300 | 108,300 | 101,300 | 1,260,480 |
| 2026-06-05 | 112,200 | -2,900 | -2.52% | 113,200 | 115,700 | 109,400 | 998,501 |
| 2026-06-04 | 115,100 | -900 | -0.78% | 118,300 | 119,500 | 114,200 | 1,284,204 |
| 2026-06-02 | 116,000 | -8,900 | -7.13% | 122,700 | 124,700 | 116,000 | 1,919,672 |
| 2026-06-01 | 124,900 | 1,600 | 1.30% | 126,300 | 130,800 | 122,600 | 1,902,393 |
| 2026-05-29 | 123,300 | -900 | -0.72% | 126,700 | 126,800 | 120,200 | 1,816,929 |
| 2026-05-28 | 124,200 | -10,700 | -7.93% | 133,000 | 133,000 | 119,200 | 2,595,272 |
| 2026-05-27 | 134,900 | 200 | 0.15% | 134,000 | 137,800 | 131,500 | 2,924,745 |
| 2026-05-26 | 134,700 | 12,500 | 10.23% | 126,300 | 139,700 | 123,300 | 4,650,970 |