한국항공우주 [047810] KOSPI
130,000 원
전일대비:
▼
4,700
(-3.49%)
시가
132,600
고가
132,800
저가
129,400
거래량
252,741
거래대금
32,968 백만
시가총액
126,718 억
52주 최고
215,500
52주 최저
88,900
📈 주가 차트 (최근 20일)
한국항공우주
047810
120봉
💬 한국항공우주 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 130,000 | -4,700 | -3.49% | 132,600 | 132,800 | 129,400 | 252,741 |
| 2026-08-20 | 134,700 | -1,000 | -0.74% | 136,000 | 138,000 | 133,400 | 219,161 |
| 2026-08-19 | 135,700 | -4,300 | -3.07% | 139,500 | 139,800 | 131,200 | 366,811 |
| 2026-08-18 | 140,000 | -6,400 | -4.37% | 146,100 | 147,500 | 138,500 | 315,099 |
| 2026-08-14 | 146,400 | -4,800 | -3.17% | 149,700 | 150,400 | 145,900 | 322,739 |
| 2026-08-13 | 151,200 | 7,100 | 4.93% | 144,100 | 151,200 | 138,500 | 974,840 |
| 2026-08-12 | 144,100 | 8,600 | 6.35% | 137,200 | 144,200 | 134,600 | 435,234 |
| 2026-08-11 | 135,500 | -18,600 | -12.07% | 152,800 | 154,300 | 135,200 | 656,056 |
| 2026-08-10 | 154,100 | -100 | -0.06% | 155,400 | 156,800 | 149,800 | 285,068 |
| 2026-08-07 | 154,200 | 4,100 | 2.73% | 150,200 | 158,500 | 150,200 | 518,986 |
| 2026-08-06 | 150,100 | 3,600 | 2.46% | 143,100 | 151,000 | 143,100 | 457,171 |
| 2026-08-05 | 146,500 | 9,000 | 6.55% | 138,000 | 146,500 | 136,600 | 423,884 |
| 2026-08-04 | 137,500 | 13,800 | 11.16% | 123,100 | 139,600 | 122,600 | 511,714 |
| 2026-08-03 | 123,700 | -3,600 | -2.83% | 125,700 | 125,700 | 120,800 | 453,632 |
| 2026-07-31 | 127,300 | 6,600 | 5.47% | 123,700 | 127,800 | 122,100 | 736,956 |
| 2026-07-30 | 120,700 | 3,200 | 2.72% | 110,000 | 125,600 | 110,000 | 487,447 |
| 2026-07-29 | 117,500 | -25,500 | -17.83% | 142,000 | 143,100 | 113,200 | 919,886 |
| 2026-07-28 | 143,000 | -3,200 | -2.19% | 140,800 | 148,500 | 140,600 | 356,618 |
| 2026-07-27 | 146,200 | -11,900 | -7.53% | 161,000 | 161,000 | 145,600 | 529,723 |
| 2026-07-24 | 158,100 | -6,000 | -3.66% | 162,100 | 164,900 | 157,100 | 410,287 |