한화오션 (042660)

042660
🏛️ 대한민국 →
110,300.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 110,100.00 110,900.00 110,100.00 110,400.00 92.7K
09:05 110,400.00 110,400.00 110,100.00 110,100.00 44.7K
09:10 110,100.00 110,100.00 109,500.00 110,000.00 87.7K
09:15 109,900.00 110,300.00 109,700.00 110,200.00 38.4K
09:20 110,300.00 110,400.00 109,700.00 109,700.00 28.3K
09:25 109,700.00 109,800.00 109,600.00 109,700.00 28.9K
09:30 109,800.00 109,800.00 109,500.00 109,700.00 32.8K
09:35 109,800.00 110,000.00 109,700.00 109,800.00 18.0K
09:40 109,900.00 110,000.00 109,700.00 109,800.00 15.4K
09:45 109,700.00 109,900.00 109,700.00 109,900.00 16.8K
09:50 109,900.00 110,100.00 109,800.00 110,050.00 17.7K
09:55 110,000.00 110,200.00 110,000.00 110,000.00 11.3K
10:00 110,100.00 110,100.00 109,800.00 109,800.00 9.0K
10:05 109,800.00 109,900.00 109,800.00 109,800.00 5.3K
10:10 109,800.00 109,900.00 109,700.00 109,700.00 13.2K
10:15 109,800.00 109,800.00 109,500.00 109,600.00 33.7K
10:20 109,500.00 109,600.00 109,200.00 109,300.00 60.5K
10:25 109,300.00 109,400.00 109,200.00 109,300.00 15.5K
10:30 109,300.00 109,400.00 109,200.00 109,300.00 12.4K
10:35 109,300.00 109,300.00 109,000.00 109,100.00 38.0K
10:40 109,000.00 109,100.00 109,000.00 109,000.00 9.5K
10:45 109,100.00 109,100.00 109,000.00 109,100.00 7.6K
10:50 109,100.00 109,200.00 109,000.00 109,200.00 13.8K
10:55 109,100.00 109,300.00 109,100.00 109,200.00 10.5K
11:00 109,300.00 109,300.00 109,100.00 109,300.00 13.3K
11:05 109,200.00 109,200.00 109,000.00 109,100.00 33.0K
11:10 109,100.00 109,200.00 109,000.00 109,100.00 9.6K
11:15 109,100.00 109,200.00 109,000.00 109,100.00 7.7K
11:20 109,200.00 109,500.00 109,100.00 109,400.00 12.6K
11:25 109,500.00 109,600.00 109,400.00 109,500.00 8.4K
11:30 109,400.00 109,500.00 109,400.00 109,500.00 4.1K
11:35 109,500.00 109,600.00 109,400.00 109,500.00 9.4K
11:40 109,400.00 109,600.00 109,400.00 109,400.00 4.8K
11:45 109,400.00 109,500.00 109,400.00 109,400.00 2.6K
11:50 109,400.00 109,500.00 109,300.00 109,400.00 7.7K
11:55 109,400.00 109,400.00 109,300.00 109,400.00 10.5K
12:00 109,400.00 109,400.00 109,100.00 109,200.00 10.5K
12:05 109,200.00 109,300.00 109,200.00 109,200.00 4.6K
12:10 109,200.00 109,300.00 109,150.00 109,300.00 5.7K
12:15 109,300.00 109,300.00 109,200.00 109,200.00 2.5K
12:20 109,250.00 109,300.00 109,200.00 109,200.00 8.4K
12:25 109,300.00 109,600.00 109,200.00 109,500.00 9.5K
12:30 109,400.00 109,500.00 109,300.00 109,300.00 4.0K
12:35 109,300.00 109,400.00 109,300.00 109,400.00 3.1K
12:40 109,400.00 109,500.00 109,300.00 109,300.00 4.8K
12:45 109,400.00 109,400.00 109,300.00 109,300.00 3.7K
12:50 109,300.00 109,400.00 109,200.00 109,400.00 10.3K
12:55 109,400.00 109,500.00 109,300.00 109,400.00 7.3K
13:00 109,400.00 109,500.00 109,300.00 109,400.00 12.2K
13:05 109,400.00 109,400.00 109,100.00 109,200.00 17.2K
13:10 109,200.00 109,300.00 109,200.00 109,200.00 4.1K
13:15 109,300.00 109,300.00 109,100.00 109,100.00 7.4K
13:20 109,100.00 109,300.00 109,100.00 109,100.00 7.1K
13:25 109,100.00 109,200.00 109,100.00 109,200.00 4.7K
13:30 109,100.00 109,200.00 109,100.00 109,100.00 9.0K
13:35 109,100.00 109,200.00 109,100.00 109,100.00 5.7K
13:40 109,100.00 109,200.00 109,100.00 109,100.00 7.4K
13:45 109,200.00 109,200.00 109,000.00 109,200.00 15.2K
13:50 109,100.00 109,400.00 109,100.00 109,300.00 13.4K
13:55 109,300.00 109,500.00 109,300.00 109,400.00 9.5K
14:00 109,500.00 109,500.00 109,300.00 109,300.00 10.0K
14:05 109,300.00 109,400.00 109,200.00 109,400.00 11.1K
14:10 109,400.00 109,800.00 109,300.00 109,700.00 14.6K
14:15 109,800.00 109,800.00 109,600.00 109,600.00 7.2K
14:20 109,600.00 109,700.00 109,500.00 109,550.00 7.1K
14:25 109,600.00 109,600.00 109,400.00 109,500.00 6.3K
14:30 109,600.00 109,800.00 109,500.00 109,800.00 10.3K
14:35 109,800.00 110,000.00 109,600.00 109,700.00 23.5K
14:40 109,800.00 109,800.00 109,500.00 109,600.00 13.0K
14:45 109,500.00 109,600.00 109,500.00 109,600.00 8.4K
14:50 109,600.00 109,600.00 109,500.00 109,600.00 4.3K
14:55 109,600.00 109,700.00 109,500.00 109,600.00 8.3K
15:00 109,600.00 109,700.00 109,600.00 109,600.00 4.3K
15:05 109,700.00 109,700.00 109,600.00 109,700.00 8.2K
15:10 109,700.00 109,700.00 109,500.00 109,700.00 14.9K
15:15 109,700.00 109,700.00 109,500.00 109,600.00 11.1K
15:25 109,600.00 109,600.00 109,600.00 109,600.00 46.7K
날짜 시가 고가 저가 종가 거래량
2025-09-30 107,200.00 111,000.00 106,800.00 110,300.00 1.4M
2025-09-29 105,600.00 107,400.00 105,200.00 107,000.00 1.0M
2025-09-26 109,800.00 110,200.00 105,100.00 107,000.00 1.4M
2025-09-25 110,700.00 112,300.00 109,300.00 109,600.00 1.2M
2025-09-24 111,300.00 111,800.00 109,600.00 110,600.00 1.0M
2025-09-23 108,300.00 111,900.00 107,900.00 110,500.00 1.7M
2025-09-22 111,000.00 111,000.00 109,000.00 109,600.00 1.2M
2025-09-19 110,500.00 112,100.00 109,800.00 111,700.00 1.5M
2025-09-18 112,500.00 114,200.00 110,500.00 111,000.00 1.4M
2025-09-17 114,600.00 115,200.00 111,800.00 113,000.00 2.4M
2025-09-16 110,000.00 112,100.00 110,000.00 110,800.00 1.3M
2025-09-15 111,300.00 111,400.00 109,400.00 109,500.00 1.5M
2025-09-12 112,400.00 114,000.00 110,200.00 113,200.00 1.9M
2025-09-11 111,700.00 112,600.00 110,300.00 112,600.00 2.8M
2025-09-10 109,600.00 111,000.00 108,500.00 110,700.00 2.2M
2025-09-09 112,700.00 112,800.00 109,700.00 110,000.00 1.8M
2025-09-08 111,800.00 112,900.00 109,700.00 110,900.00 2.1M
2025-09-05 115,000.00 115,000.00 110,100.00 112,500.00 5.3M
2025-09-04 116,100.00 120,900.00 115,500.00 118,900.00 2.1M
2025-09-03 123,800.00 123,800.00 116,700.00 117,700.00 3.4M
2025-09-02 118,200.00 123,700.00 116,700.00 123,200.00 4.4M
2025-09-01 112,600.00 116,600.00 111,300.00 116,400.00 2.6M
2025-08-29 109,400.00 114,200.00 108,800.00 112,000.00 2.6M
2025-08-28 108,900.00 110,700.00 106,100.00 109,800.00 1.7M
2025-08-27 110,900.00 113,000.00 108,400.00 110,900.00 3.3M
2025-08-26 119,300.00 119,400.00 107,200.00 107,800.00 5.7M
2025-08-25 116,300.00 116,400.00 109,200.00 114,900.00 3.4M
2025-08-22 113,000.00 116,000.00 112,400.00 114,000.00 2.4M
2025-08-21 106,000.00 111,700.00 105,900.00 111,400.00 2.3M
2025-08-20 102,000.00 107,000.00 99,100.00 105,200.00 3.1M
2025-08-19 110,200.00 110,500.00 105,000.00 106,000.00 1.7M
2025-08-18 106,600.00 111,000.00 106,600.00 109,200.00 2.1M
2025-08-14 106,500.00 109,500.00 104,700.00 106,600.00 2.2M
2025-08-13 105,500.00 108,200.00 103,400.00 106,300.00 2.3M
2025-08-12 106,700.00 110,100.00 102,200.00 104,000.00 3.2M
2025-08-11 114,600.00 114,600.00 107,000.00 107,000.00 5.6M
2025-08-08 116,500.00 118,900.00 114,500.00 117,700.00 2.1M
2025-08-07 115,100.00 119,400.00 114,200.00 117,000.00 3.7M
2025-08-06 113,800.00 115,100.00 111,500.00 114,200.00 2.3M
2025-08-05 114,500.00 117,300.00 113,100.00 116,100.00 3.3M
2025-08-04 114,800.00 116,900.00 108,500.00 114,300.00 5.0M
2025-08-01 116,200.00 118,000.00 109,500.00 117,400.00 9.3M
2025-07-31 103,700.00 114,900.00 102,800.00 112,300.00 14.2M
2025-07-30 99,400.00 101,600.00 97,100.00 99,000.00 5.2M
2025-07-29 100,100.00 101,700.00 95,100.00 96,800.00 8.2M
2025-07-28 94,000.00 98,100.00 92,800.00 97,600.00 8.1M
2025-07-25 88,000.00 90,500.00 86,200.00 90,000.00 2.6M
2025-07-24 84,100.00 90,000.00 84,100.00 88,800.00 6.4M
2025-07-23 85,900.00 87,000.00 82,300.00 83,500.00 2.0M
2025-07-22 84,600.00 86,500.00 83,100.00 86,100.00 2.3M
2025-07-21 82,800.00 85,100.00 82,300.00 84,400.00 2.7M
2025-07-18 81,600.00 81,700.00 79,000.00 80,400.00 1.4M
2025-07-17 78,800.00 81,900.00 77,800.00 80,700.00 2.9M
2025-07-16 78,400.00 79,700.00 77,300.00 78,000.00 1.2M
2025-07-15 76,800.00 78,100.00 76,500.00 78,000.00 0.8M
2025-07-14 76,800.00 78,500.00 75,800.00 76,600.00 1.0M
2025-07-11 78,600.00 78,800.00 77,100.00 77,500.00 1.2M
2025-07-10 78,100.00 80,000.00 76,900.00 78,200.00 1.7M
2025-07-09 79,000.00 79,200.00 77,500.00 78,100.00 1.4M
2025-07-08 76,100.00 77,900.00 75,100.00 76,700.00 1.9M
2025-07-07 71,500.00 75,000.00 71,500.00 73,900.00 1.3M
2025-07-04 76,800.00 76,900.00 72,300.00 73,100.00 2.4M
2025-07-03 76,700.00 77,800.00 75,700.00 77,000.00 1.5M
2025-07-02 79,300.00 79,600.00 76,000.00 76,600.00 1.7M
2025-07-01 80,300.00 81,200.00 77,800.00 78,800.00 1.5M
2025-06-30 79,400.00 82,200.00 79,100.00 79,400.00 1.8M
2025-06-27 82,000.00 82,400.00 79,000.00 79,400.00 1.8M
2025-06-26 83,000.00 83,500.00 78,600.00 80,300.00 2.8M
2025-06-25 88,400.00 89,300.00 82,100.00 82,500.00 3.4M
2025-06-24 87,300.00 88,800.00 84,500.00 87,400.00 2.7M
2025-06-23 87,000.00 88,200.00 86,000.00 86,300.00 1.9M
2025-06-20 88,300.00 91,400.00 86,400.00 88,600.00 3.0M
2025-06-19 92,200.00 93,300.00 87,300.00 89,200.00 3.9M
2025-06-18 91,400.00 95,800.00 91,200.00 92,400.00 5.0M
2025-06-17 87,500.00 93,800.00 86,900.00 92,000.00 11.1M
2025-06-16 84,100.00 85,700.00 82,700.00 85,300.00 3.2M
2025-06-13 84,000.00 85,000.00 81,100.00 84,700.00 4.1M
2025-06-12 79,600.00 86,600.00 79,600.00 84,000.00 11.3M
2025-06-11 81,400.00 81,400.00 78,300.00 79,400.00 2.7M
2025-06-10 76,200.00 79,700.00 75,800.00 78,900.00 4.6M
2025-06-09 77,800.00 77,800.00 75,000.00 75,600.00 2.4M
2025-06-05 77,500.00 79,400.00 77,200.00 78,000.00 2.4M
2025-06-04 77,500.00 77,600.00 75,600.00 76,800.00 2.0M
2025-06-02 77,600.00 79,100.00 76,500.00 77,800.00 1.5M
2025-05-30 78,400.00 78,700.00 76,300.00 78,000.00 3.0M
2025-05-29 77,300.00 78,800.00 76,600.00 78,100.00 1.4M
2025-05-28 79,200.00 79,600.00 76,300.00 76,500.00 2.0M
2025-05-27 79,400.00 80,000.00 78,000.00 78,800.00 1.4M
2025-05-26 75,200.00 79,500.00 74,700.00 78,900.00 2.0M
2025-05-23 77,500.00 77,700.00 75,700.00 76,000.00 1.4M
2025-05-22 78,200.00 78,400.00 77,100.00 77,300.00 1.2M
2025-05-21 77,600.00 80,100.00 77,600.00 79,200.00 1.4M
2025-05-20 79,600.00 79,600.00 77,200.00 77,600.00 1.5M
2025-05-19 80,100.00 81,900.00 78,400.00 78,900.00 1.7M
2025-05-16 81,400.00 82,900.00 80,700.00 81,200.00 2.2M
2025-05-15 80,500.00 81,300.00 78,700.00 80,500.00 1.8M
2025-05-14 77,500.00 80,000.00 77,500.00 79,500.00 1.7M
2025-05-13 74,600.00 78,800.00 73,200.00 77,700.00 2.8M
2025-05-12 80,100.00 80,700.00 75,100.00 76,200.00 3.2M
2025-05-09 80,500.00 80,600.00 79,600.00 79,800.00 1.4M
2025-05-08 80,200.00 81,100.00 79,300.00 80,300.00 2.2M
2025-05-07 81,300.00 81,800.00 79,500.00 80,400.00 2.8M
2025-05-02 78,500.00 80,500.00 78,200.00 78,900.00 2.5M
2025-04-30 79,800.00 79,900.00 76,300.00 78,500.00 5.2M
2025-04-29 82,400.00 82,400.00 78,000.00 78,500.00 10.7M
2025-04-28 95,000.00 95,300.00 88,300.00 89,300.00 6.3M
2025-04-25 82,700.00 90,000.00 81,900.00 89,900.00 7.4M
2025-04-24 80,500.00 82,400.00 79,400.00 80,900.00 2.6M
2025-04-23 80,000.00 81,300.00 78,800.00 79,900.00 2.7M
2025-04-22 76,900.00 79,600.00 76,800.00 79,000.00 2.1M
2025-04-21 79,200.00 79,200.00 76,600.00 77,900.00 1.4M
2025-04-18 78,700.00 79,800.00 76,900.00 78,400.00 2.2M
2025-04-17 77,700.00 78,600.00 76,500.00 77,900.00 1.5M
2025-04-16 77,200.00 79,400.00 76,200.00 77,300.00 2.0M
2025-04-15 79,900.00 80,000.00 78,500.00 79,400.00 2.0M
2025-04-14 81,100.00 81,100.00 78,800.00 80,100.00 2.6M
2025-04-11 75,000.00 78,200.00 74,100.00 77,600.00 4.6M
2025-04-10 74,500.00 74,600.00 71,900.00 73,100.00 2.8M
2025-04-09 70,900.00 70,900.00 67,500.00 68,600.00 2.9M
2025-04-08 65,600.00 68,000.00 65,000.00 67,700.00 2.7M
2025-04-07 66,000.00 66,100.00 62,350.00 62,500.00 3.0M
2025-04-04 71,200.00 72,300.00 66,900.00 69,300.00 3.6M
2025-04-03 68,600.00 72,000.00 68,200.00 71,600.00 1.9M
2025-04-02 70,800.00 70,900.00 68,300.00 69,600.00 1.7M
2025-04-01 69,100.00 71,100.00 68,600.00 69,300.00 2.2M
2025-03-31 64,900.00 69,100.00 64,600.00 67,100.00 2.5M
2025-03-28 68,000.00 69,500.00 66,200.00 67,000.00 1.8M
2025-03-27 72,500.00 72,500.00 66,900.00 67,500.00 2.6M
2025-03-26 67,900.00 70,900.00 65,900.00 70,400.00 2.9M
2025-03-25 73,300.00 73,400.00 67,300.00 68,500.00 3.0M
2025-03-24 73,300.00 73,950.00 71,500.00 73,100.00 1.6M
2025-03-21 70,500.00 75,100.00 70,100.00 73,100.00 6.5M
2025-03-20 80,500.00 80,600.00 74,500.00 74,800.00 5.3M
2025-03-19 82,900.00 84,300.00 79,750.00 80,100.00 5.7M
2025-03-18 79,100.00 82,200.00 78,600.00 81,400.00 9.0M
2025-03-17 73,800.00 77,400.00 73,400.00 76,300.00 5.7M
2025-03-14 74,000.00 75,500.00 72,500.00 74,300.00 2.8M
2025-03-13 72,100.00 75,100.00 72,100.00 73,500.00 5.5M
2025-03-12 77,600.00 78,000.00 70,600.00 71,000.00 9.3M
2025-03-11 76,900.00 79,000.00 75,950.00 78,000.00 3.8M
2025-03-10 80,400.00 81,100.00 76,900.00 79,800.00 4.3M
2025-03-07 79,700.00 82,500.00 78,500.00 80,400.00 5.4M
2025-03-06 80,600.00 81,200.00 78,500.00 79,700.00 4.1M
2025-03-05 83,300.00 84,100.00 77,600.00 80,500.00 10.1M
2025-03-04 76,900.00 87,200.00 75,700.00 85,100.00 16.7M
2025-02-28 74,000.00 76,500.00 72,600.00 74,300.00 7.6M
2025-02-27 73,600.00 75,100.00 72,600.00 74,000.00 4.4M
2025-02-26 75,800.00 76,100.00 72,000.00 72,500.00 4.4M
2025-02-25 70,500.00 75,600.00 70,400.00 75,200.00 5.6M
2025-02-24 74,600.00 76,300.00 69,600.00 71,500.00 6.3M
2025-02-21 70,100.00 74,200.00 69,700.00 73,000.00 5.7M
2025-02-20 77,000.00 77,100.00 70,800.00 72,900.00 11.2M
2025-02-19 77,000.00 81,000.00 75,600.00 78,200.00 8.0M
2025-02-18 79,000.00 79,300.00 77,100.00 77,600.00 4.5M
2025-02-17 76,000.00 80,900.00 75,900.00 77,900.00 6.4M
2025-02-14 76,300.00 79,500.00 73,900.00 77,900.00 10.0M
2025-02-13 73,200.00 78,900.00 71,700.00 77,500.00 14.9M
2025-02-12 65,000.00 74,600.00 64,100.00 72,900.00 18.0M
2025-02-11 59,900.00 65,500.00 59,500.00 63,300.00 12.6M
2025-02-10 62,900.00 64,800.00 57,200.00 58,100.00 7.7M
2025-02-07 62,100.00 62,500.00 60,500.00 61,900.00 3.9M
2025-02-06 59,800.00 64,500.00 58,600.00 61,700.00 11.5M
2025-02-05 61,500.00 62,500.00 58,400.00 60,000.00 6.7M
2025-02-04 58,300.00 62,500.00 56,600.00 60,900.00 8.0M
2025-02-03 55,700.00 58,700.00 55,600.00 57,100.00 6.0M
2025-01-31 57,100.00 59,900.00 56,100.00 57,200.00 8.2M
2025-01-24 51,900.00 57,100.00 51,400.00 56,700.00 10.2M
2025-01-23 53,700.00 54,600.00 51,100.00 51,500.00 6.7M
2025-01-22 54,700.00 57,200.00 52,500.00 52,900.00 8.7M
2025-01-21 52,100.00 55,000.00 51,600.00 54,700.00 7.5M
2025-01-20 49,950.00 52,700.00 49,150.00 51,800.00 5.2M
2025-01-17 50,500.00 51,700.00 49,600.00 50,700.00 4.9M
2025-01-16 51,100.00 51,500.00 49,700.00 51,500.00 5.5M
2025-01-15 48,250.00 51,300.00 48,000.00 51,000.00 9.7M
2025-01-14 45,350.00 49,400.00 45,350.00 47,950.00 12.2M
2025-01-13 45,850.00 45,900.00 43,600.00 45,150.00 5.2M
2025-01-10 44,750.00 45,500.00 44,100.00 45,000.00 4.4M
2025-01-09 43,950.00 45,300.00 43,200.00 44,750.00 6.8M
2025-01-08 43,250.00 44,600.00 42,000.00 44,300.00 11.1M
2025-01-07 39,150.00 42,900.00 38,900.00 42,900.00 22.4M
2025-01-06 37,500.00 38,100.00 36,300.00 38,100.00 3.2M
2025-01-03 37,900.00 38,550.00 36,700.00 37,350.00 4.0M
2025-01-02 37,350.00 38,750.00 37,000.00 37,800.00 3.6M