한화시스템 272210

70,200+0.14%KOSPI · 직전 거래일 종가

한화시스템(272210)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 70,200원으로 +0.14% 변동했으며, 거래량은 543,054주, 거래대금은 380억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	69,200	72,300	68,000	70,200	543,054
20260806	72,400	72,700	67,500	70,100	515,258
20260805	71,300	72,800	68,000	70,900	753,369
20260804	63,600	69,900	62,600	69,200	1,053,497
20260803	61,500	63,500	58,600	61,100	703,191
20260731	57,100	62,900	55,800	61,400	1,371,476
20260730	53,700	58,400	51,600	54,900	1,471,113
20260729	59,400	60,900	50,600	53,700	1,754,772
20260728	63,200	64,300	56,700	58,500	1,523,558
20260727	67,400	68,600	61,600	63,500	1,185,515
20260724	69,400	76,300	66,600	68,000	2,244,774
20260723	62,300	73,000	61,900	69,200	1,093,344
20260722	61,800	63,900	61,600	62,200	694,819
20260721	61,100	62,400	59,100	61,300	786,518
20260720	66,200	70,000	60,600	61,800	1,315,185
20260716	66,900	70,000	63,700	65,600	822,771
20260715	63,600	66,600	63,500	65,900	779,032
20260714	67,700	68,600	60,900	64,300	1,229,206
20260713	72,600	75,900	65,600	67,300	1,018,093
20260710	65,500	73,000	64,800	71,800	1,215,700
20260709	63,800	69,100	63,000	65,600	1,528,401
20260708	69,300	73,500	62,200	62,700	1,649,155
20260707	77,600	77,600	66,500	69,900	2,012,611
20260706	76,300	87,900	76,300	81,500	2,123,471
20260703	74,400	80,000	70,000	77,400	1,119,348
20260702	78,000	79,300	72,300	73,300	990,484
20260701	73,500	78,100	72,700	76,900	896,832
20260630	78,700	79,600	72,700	73,400	1,083,016
20260629	73,600	78,200	72,000	78,100	883,642
20260626	81,000	81,000	70,700	72,400	1,343,221

한화시스템 관련 뉴스