한성기업 003680

6,080-4.10%KOSPI · 직전 거래일 종가

한성기업(003680)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 6,080원으로 -4.10% 변동했으며, 거래량은 226,869주, 거래대금은 14억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	6,340	6,470	6,040	6,080	226,869
20260806	6,480	6,600	6,030	6,340	298,792
20260805	6,400	6,610	6,320	6,440	383,783
20260804	6,220	6,840	6,000	6,480	1,394,118
20260803	6,260	6,560	5,940	6,200	530,900
20260731	6,300	6,700	5,930	6,130	1,087,440
20260730	5,880	6,390	5,760	5,840	868,137
20260729	6,400	6,850	5,350	5,980	639,923
20260728	6,760	7,810	6,010	6,520	1,730,677
20260727	7,560	8,310	6,750	7,050	1,407,421
20260724	8,010	8,130	7,410	7,570	742,947
20260723	8,590	8,590	8,000	8,200	881,491
20260722	8,840	9,090	8,000	8,330	2,533,518
20260721	9,900	10,380	8,070	8,600	5,814,974
20260720	14,900	17,340	10,170	10,170	10,815,335
20260716	14,520	14,520	14,520	14,520	0
20260715	12,220	14,520	11,800	14,520	5,763,837
20260714	9,490	12,000	9,490	11,170	9,401,384
20260713	10,230	10,990	8,860	9,300	10,950,600
20260710	7,300	8,460	7,300	8,460	1,528,228
20260709	5,170	6,510	5,050	6,510	3,176,522
20260708	5,090	5,800	4,850	5,010	1,612,279
20260707	4,770	5,150	4,685	4,810	294,181
20260706	4,680	4,985	4,300	4,635	312,886
20260703	4,155	4,385	4,050	4,230	5,321
20260702	4,300	4,345	4,205	4,280	4,252
20260701	4,315	4,315	4,150	4,300	7,810
20260630	4,200	4,300	4,175	4,210	6,257
20260629	4,035	4,260	4,035	4,200	7,424
20260626	3,945	4,200	3,915	4,145	8,248

한성기업 관련 뉴스