시장 데이터를 불러오는 중
전체 종목
한화오션 과거 주가
Hanwha Ocean · 042660.KS · KOSPI
주요 제품·사업: 선박 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanwha Ocean · 042660.KS · KOSPI
주요 제품·사업: 선박 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩79,000 | ₩79,200 | ₩71,500 | ₩72,000 | -8.86% | 239만 |
| 2026.09.28–2026.10.02 | ₩80,800 | ₩81,500 | ₩77,000 | ₩78,800 | -2.48% | 317.1만 |
| 2026.09.21–2026.09.23 | ₩83,600 | ₩83,700 | ₩79,500 | ₩79,600 | -4.78% | 184.9만 |
| 2026.09.14–2026.09.18 | ₩84,800 | ₩86,800 | ₩81,100 | ₩82,900 | -2.24% | 301.3만 |
| 2026.09.07–2026.09.11 | ₩87,100 | ₩90,900 | ₩82,700 | ₩85,600 | -1.72% | 376.5만 |
| 2026.08.31–2026.09.04 | ₩86,500 | ₩88,400 | ₩82,000 | ₩86,800 | +0.35% | 329.5만 |
| 2026.08.24–2026.08.28 | ₩84,300 | ₩90,500 | ₩81,100 | ₩88,500 | +4.98% | 315.9만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,900 |
| ₩94,900 |
| ₩82,900 |
| ₩84,200 |
| -11.28% |
| 345.9만 |
| 2026.08.10–2026.08.14 | ₩90,200 | ₩99,400 | ₩87,600 | ₩95,800 | +6.21% | 666.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,000 | ₩92,700 | ₩81,500 | ₩89,400 | +7.71% | 464.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩88,700 | ₩90,800 | ₩71,300 | ₩85,200 | -3.95% | 1025.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,600 | ₩91,600 | ₩78,700 | ₩87,900 | -1.90% | 858.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩83,000 | ₩87,300 | ₩74,000 | ₩86,700 | +4.46% | 815.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩112,200 | ₩123,000 | ₩77,700 | ₩81,300 | -27.54% | 2021.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩99,100 | ₩115,900 | ₩96,100 | ₩106,900 | +7.87% | 819.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,100 | ₩125,200 | ₩95,500 | ₩98,000 | -21.66% | 851만 |
|---|
| 2026.06.15–2026.06.19 | ₩117,000 | ₩141,900 | ₩115,200 | ₩128,400 | +9.74% | 1513.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,300 | ₩117,400 | ₩100,000 | ₩112,700 | +11.25% | 677.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩126,300 | ₩130,800 | ₩109,400 | ₩112,200 | -11.16% | 610.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩126,300 | ₩139,700 | ₩119,200 | ₩123,300 | -2.38% | 1198.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩117,900 | ₩124,200 | ₩107,100 | ₩122,200 | +3.65% | 596만 |
|---|
| 2026.05.11–2026.05.15 | ₩130,700 | ₩135,900 | ₩116,500 | ₩118,100 | -9.64% | 1112.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩133,200 | ₩134,200 | ₩125,300 | ₩126,100 | -5.33% | 611.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩136,500 | ₩137,500 | ₩130,500 | ₩131,800 | -3.44% | 670.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩130,800 | ₩136,800 | ₩128,200 | ₩134,900 | +3.13% | 964.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩120,700 | ₩132,000 | ₩120,000 | ₩130,000 | +7.71% | 580.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,800 | ₩128,600 | ₩120,200 | ₩123,400 | -2.68% | 1759.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩117,100 | ₩132,100 | ₩115,100 | ₩128,000 | +9.31% | 642만 |
|---|
| 2026.03.23–2026.03.27 | ₩125,000 | ₩130,300 | ₩117,300 | ₩125,700 | +0.56% | 431.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩135,400 | ₩139,000 | ₩127,700 | ₩129,100 | -4.65% | 433.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩122,000 | ₩141,200 | ₩120,100 | ₩136,900 | +12.21% | 1066.3만 |
|---|
| 2026.03.03–2026.03.06 | ₩144,700 | ₩154,800 | ₩108,500 | ₩126,700 | -12.44% | 1501.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩148,900 | ₩150,900 | ₩139,100 | ₩141,200 | -5.17% | 810.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩134,000 | ₩151,400 | ₩134,000 | ₩149,900 | +11.87% | 728.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩135,300 | ₩136,200 | ₩128,500 | ₩129,800 | -4.07% | 517.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩139,500 | ₩144,900 | ₩125,900 | ₩130,600 | -6.38% | 1184.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩142,300 | ₩144,900 | ₩138,100 | ₩138,500 | -2.67% | 891.1만 |
|---|
| 2026.01.19–2026.01.23 | ₩149,300 | ₩149,400 | ₩137,200 | ₩140,300 | -6.03% | 1203.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩135,200 | ₩152,400 | ₩133,700 | ₩147,000 | +8.73% | 2505.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩113,300 | ₩134,700 | ₩113,000 | ₩134,400 | +18.62% | 1877.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩115,300 | ₩117,700 | ₩111,500 | ₩114,700 | -0.52% | 415.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩112,700 | ₩130,800 | ₩109,100 | ₩116,500 | +3.37% | 1888.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,700 | ₩114,400 | ₩103,500 | ₩109,500 | -2.84% | 565.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩113,700 | ₩115,900 | ₩110,500 | ₩114,100 | +0.35% | 736.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩108,700 | ₩110,600 | ₩104,300 | ₩108,500 | -0.18% | 531.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩120,800 | ₩121,100 | ₩107,100 | ₩107,800 | -10.76% | 912.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩131,200 | ₩133,800 | ₩119,000 | ₩119,800 | -8.69% | 617.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩128,100 | ₩134,500 | ₩123,800 | ₩129,100 | +0.78% | 940.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩141,100 | ₩144,000 | ₩117,000 | ₩126,800 | -10.13% | 1733.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩140,400 | ₩151,600 | ₩127,200 | ₩137,600 | -1.99% | 2252.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩109,400 | ₩138,300 | ₩108,300 | ₩135,200 | +23.58% | 2257.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩108,000 | ₩113,700 | ₩99,600 | ₩107,200 | -0.74% | 1259.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩110,700 | ₩110,800 | ₩107,000 | ₩109,300 | -1.26% | 140.7만 |
|---|