시장 데이터를 불러오는 중
전체 종목
한일화학 과거 주가
007770.KQ · KOSDAQ
주요 제품·사업: 산화아연
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007770.KQ · KOSDAQ
주요 제품·사업: 산화아연
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩7,980 | ₩7,980 | ₩7,750 | ₩7,750 | -2.88% | 97 |
| 2026.10.06–2026.10.08 | ₩7,990 | ₩8,000 | ₩7,590 | ₩7,990 | 0.00% | 2천 |
| 2026.09.28–2026.10.02 | ₩7,800 | ₩8,090 | ₩7,650 | ₩7,910 | +1.41% | 5.4천 |
| 2026.09.21–2026.09.23 | ₩8,180 | ₩8,230 | ₩7,900 | ₩8,020 | -1.96% | 1.7천 |
| 2026.09.14–2026.09.18 | ₩8,300 | ₩8,300 | ₩7,860 | ₩8,030 | -3.25% | 7.1천 |
| 2026.09.07–2026.09.11 | ₩8,220 | ₩8,300 | ₩7,790 | ₩8,070 | -1.82% | 2.7만 |
| 2026.08.31–2026.09.04 | ₩8,090 | ₩8,290 | ₩7,740 | ₩8,220 | +1.61% | 4.4만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,690 |
| ₩7,960 |
| ₩7,150 |
| ₩7,860 |
| +2.21% |
| 2.2만 |
| 2026.08.18–2026.08.21 | ₩6,800 | ₩7,770 | ₩6,750 | ₩7,490 | +10.15% | 2.5만 |
|---|
| 2026.08.10–2026.08.14 | ₩6,400 | ₩6,880 | ₩6,200 | ₩6,800 | +6.25% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,420 | ₩6,590 | ₩6,060 | ₩6,400 | -0.31% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,410 | ₩6,610 | ₩6,010 | ₩6,300 | -1.72% | 8.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩6,940 | ₩6,940 | ₩6,410 | ₩6,410 | -7.64% | 7.8천 |
|---|
| 2026.07.13–2026.07.16 | ₩6,620 | ₩6,960 | ₩6,440 | ₩6,500 | -1.81% | 9.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩6,490 | ₩6,730 | ₩6,350 | ₩6,540 | +0.77% | 1만 |
|---|
| 2026.06.29–2026.07.03 | ₩6,360 | ₩6,700 | ₩6,330 | ₩6,540 | +2.83% | 7.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩7,120 | ₩7,140 | ₩6,120 | ₩6,410 | -9.97% | 1.4만 |
|---|
| 2026.06.15–2026.06.19 | ₩7,250 | ₩7,420 | ₩6,700 | ₩7,120 | -1.79% | 9.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩7,500 | ₩7,500 | ₩6,790 | ₩7,230 | -3.60% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,490 | ₩8,010 | ₩7,000 | ₩7,400 | -1.20% | 2.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,330 | ₩7,950 | ₩7,330 | ₩7,550 | +3.00% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,720 | ₩7,720 | ₩7,300 | ₩7,390 | -4.27% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,760 | ₩7,980 | ₩7,500 | ₩7,720 | -0.52% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,780 | ₩7,940 | ₩7,610 | ₩7,760 | -0.26% | 2.5만 |
|---|
| 2026.04.27–2026.04.30 | ₩7,860 | ₩8,000 | ₩7,610 | ₩7,840 | -0.25% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,990 | ₩8,050 | ₩7,720 | ₩7,750 | -3.00% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,790 | ₩8,100 | ₩7,600 | ₩7,810 | +0.26% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,830 | ₩7,890 | ₩7,470 | ₩7,800 | -0.38% | 2.5만 |
|---|
| 2026.03.30–2026.04.03 | ₩8,050 | ₩8,130 | ₩7,370 | ₩7,830 | -2.73% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,720 | ₩7,990 | ₩7,460 | ₩7,870 | +1.94% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,700 | ₩7,960 | ₩7,600 | ₩7,720 | +0.26% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,470 | ₩7,840 | ₩7,310 | ₩7,700 | +3.08% | 3.3만 |
|---|
| 2026.03.03–2026.03.06 | ₩8,170 | ₩8,170 | ₩7,200 | ₩7,480 | -8.45% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,180 | ₩8,680 | ₩7,960 | ₩8,170 | -0.12% | 4.1만 |
|---|
| 2026.02.19–2026.02.20 | ₩8,230 | ₩8,370 | ₩8,100 | ₩8,190 | -0.49% | 8.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩8,410 | ₩8,800 | ₩8,130 | ₩8,290 | -1.43% | 2.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,910 | ₩8,790 | ₩7,600 | ₩8,400 | +6.19% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,890 | ₩8,150 | ₩7,810 | ₩7,910 | +0.25% | 1.9만 |
|---|
| 2026.01.19–2026.01.23 | ₩7,940 | ₩8,080 | ₩7,680 | ₩7,890 | -0.63% | 2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,000 | ₩8,030 | ₩7,650 | ₩7,940 | -0.75% | 1.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,000 | ₩8,080 | ₩7,670 | ₩8,000 | 0.00% | 2.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,040 | ₩8,050 | ₩7,900 | ₩7,970 | -0.87% | 7.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩8,130 | ₩8,240 | ₩7,870 | ₩8,040 | -1.11% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,280 | ₩8,410 | ₩8,030 | ₩8,090 | -2.29% | 1만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,260 | ₩8,310 | ₩8,010 | ₩8,180 | -0.97% | 7.4천 |
|---|
| 2025.12.01–2025.12.05 | ₩8,150 | ₩8,340 | ₩8,130 | ₩8,260 | +1.35% | 6천 |
|---|
| 2025.11.24–2025.11.28 | ₩8,100 | ₩8,300 | ₩8,060 | ₩8,150 | +0.62% | 6.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩8,370 | ₩8,500 | ₩8,020 | ₩8,200 | -2.03% | 7.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩8,050 | ₩8,680 | ₩7,950 | ₩8,370 | +3.98% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,550 | ₩8,650 | ₩7,940 | ₩8,050 | -5.85% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,000 | ₩9,000 | ₩8,600 | ₩8,650 | -3.89% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,980 | ₩9,070 | ₩8,710 | ₩8,900 | -0.89% | 1.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,870 | ₩9,250 | ₩8,870 | ₩8,980 | +1.24% | 3.8만 |
|---|