시장 데이터를 불러오는 중
전체 종목
허니웰 에어로스페이스 과거 주가
Honeywell Aerospace Inc. - Common Stock · HONA · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Honeywell Aerospace Inc. - Common Stock · HONA · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩206,861 | ₩212,425 | ₩204,568 | ₩211,782 | +2.38% | 293.7만 |
| 2026.10.08 | ₩203,455 | ₩206,901 | ₩200,974 | ₩206,512 | +1.50% | 326.4만 |
| 2026.10.07 | ₩207,571 | ₩208,765 | ₩202,677 | ₩205,252 | -1.12% | 198.5만 |
| 2026.10.06 | ₩209,435 | ₩214,544 | ₩207,772 | ₩211,044 | +0.77% | 201.7만 |
| 2026.10.05 | ₩206,338 | ₩209,382 | ₩204,085 | ₩208,832 | +1.21% | 250.1만 |
| 2026.10.02 | ₩208,336 | ₩210,414 | ₩205,855 | ₩207,343 | -0.48% | 178.3만 |
| 2026.10.01 | ₩208,067 | ₩209,167 | ₩204,165 | ₩206,592 | -0.71% | 258.3만 |
| 2026.09.30 | ₩208,644 | ₩210,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,721 |
| ₩207,799 |
| -0.40% |
| 238.5만 |
| 2026.09.29 | ₩203,562 | ₩209,314 | ₩202,999 | ₩208,429 | +2.39% | 254.3만 |
|---|
| 2026.09.28 | ₩210,937 | ₩211,862 | ₩203,616 | ₩204,246 | -3.17% | 369.9만 |
|---|
| 2026.09.25 | ₩213,217 | ₩215,845 | ₩210,173 | ₩212,908 | -0.14% | 228.5만 |
|---|
| 2026.09.24 | ₩216,649 | ₩219,867 | ₩212,251 | ₩212,479 | -1.92% | 276.6만 |
|---|
| 2026.09.23 | ₩223,528 | ₩225,942 | ₩216,649 | ₩219,009 | -2.02% | 297.6만 |
|---|
| 2026.09.22 | ₩226,585 | ₩226,974 | ₩222,630 | ₩224,359 | -0.98% | 387.4만 |
|---|
| 2026.09.21 | ₩219,706 | ₩228,382 | ₩218,567 | ₩226,652 | +3.16% | 397.5만 |
|---|
| 2026.09.18 | ₩223,917 | ₩224,131 | ₩217,226 | ₩219,371 | -2.03% | 1325.6만 |
|---|
| 2026.09.17 | ₩227,604 | ₩227,604 | ₩220,913 | ₩224,105 | -1.54% | 762.3만 |
|---|
| 2026.09.16 | ₩214,182 | ₩222,871 | ₩212,962 | ₩220,149 | +2.79% | 462.5만 |
|---|
| 2026.09.15 | ₩219,304 | ₩220,739 | ₩211,996 | ₩212,533 | -3.09% | 528.1만 |
|---|
| 2026.09.14 | ₩206,499 | ₩221,249 | ₩206,499 | ₩220,015 | +6.55% | 412.2만 |
|---|
| 2026.09.11 | ₩207,410 | ₩212,452 | ₩206,968 | ₩212,211 | +2.31% | 251.7만 |
|---|
| 2026.09.10 | ₩201,175 | ₩208,295 | ₩200,049 | ₩206,163 | +2.48% | 315.5만 |
|---|
| 2026.09.09 | ₩207,169 | ₩207,880 | ₩202,436 | ₩203,254 | -1.89% | 317.9만 |
|---|
| 2026.09.08 | ₩212,720 | ₩215,013 | ₩207,545 | ₩208,403 | -2.03% | 451.6만 |
|---|
| 2026.09.04 | ₩207,840 | ₩216,274 | ₩206,539 | ₩215,898 | +3.88% | 316.7만 |
|---|
| 2026.09.03 | ₩204,407 | ₩209,019 | ₩202,315 | ₩207,786 | +1.65% | 390.5만 |
|---|
| 2026.09.02 | ₩206,914 | ₩207,558 | ₩203,777 | ₩204,554 | -1.14% | 277.1만 |
|---|
| 2026.09.01 | ₩212,251 | ₩213,538 | ₩206,002 | ₩206,820 | -2.56% | 266.8만 |
|---|
| 2026.08.31 | ₩215,885 | ₩216,166 | ₩209,140 | ₩212,010 | -1.80% | 426.2만 |
|---|
| 2026.08.28 | ₩215,684 | ₩219,344 | ₩212,935 | ₩217,722 | +0.94% | 254만 |
|---|
| 2026.08.27 | ₩217,440 | ₩219,800 | ₩213,069 | ₩215,550 | -0.87% | 304.8만 |
|---|
| 2026.08.26 | ₩215,228 | ₩224,695 | ₩214,933 | ₩219,921 | +2.18% | 373.1만 |
|---|
| 2026.08.25 | ₩217,078 | ₩219,666 | ₩213,351 | ₩215,027 | -0.95% | 255.6만 |
|---|
| 2026.08.24 | ₩220,712 | ₩223,729 | ₩215,737 | ₩216,153 | -2.07% | 311.1만 |
|---|
| 2026.08.21 | ₩223,622 | ₩225,861 | ₩220,216 | ₩220,886 | -1.22% | 405.3만 |
|---|
| 2026.08.20 | ₩227,953 | ₩231,895 | ₩221,235 | ₩222,442 | -2.42% | 303.5만 |
|---|
| 2026.08.19 | ₩222,522 | ₩236,334 | ₩220,256 | ₩228,449 | +2.66% | 728만 |
|---|
| 2026.08.18 | ₩215,711 | ₩220,726 | ₩215,067 | ₩215,563 | -0.07% | 470.7만 |
|---|
| 2026.08.17 | ₩222,589 | ₩223,300 | ₩216,220 | ₩216,636 | -2.67% | 356.6만 |
|---|
| 2026.08.14 | ₩227,537 | ₩229,951 | ₩221,289 | ₩223,072 | -1.96% | 341.8만 |
|---|
| 2026.08.13 | ₩223,662 | ₩229,562 | ₩221,396 | ₩227,698 | +1.80% | 250.8만 |
|---|
| 2026.08.12 | ₩226,491 | ₩231,976 | ₩223,716 | ₩225,003 | -0.66% | 408.8만 |
|---|
| 2026.08.11 | ₩217,212 | ₩228,181 | ₩216,193 | ₩222,496 | +2.43% | 433.7만 |
|---|
| 2026.08.10 | ₩219,036 | ₩221,906 | ₩213,217 | ₩218,687 | -0.16% | 479.8만 |
|---|
| 2026.08.07 | ₩209,502 | ₩226,451 | ₩206,512 | ₩225,955 | +7.85% | 804.8만 |
|---|
| 2026.08.06 | ₩207,840 | ₩224,346 | ₩201,175 | ₩209,811 | +0.95% | 2063.1만 |
|---|
| 2026.08.05 | ₩294,220 | ₩298,404 | ₩273,061 | ₩273,061 | -7.19% | 440.2만 |
|---|
| 2026.08.04 | ₩282,970 | ₩291,056 | ₩278,103 | ₩290,278 | +2.58% | 281.6만 |
|---|
| 2026.08.03 | ₩273,530 | ₩282,930 | ₩267,483 | ₩279,269 | +2.10% | 332.8만 |
|---|
| 2026.07.31 | ₩271,277 | ₩281,281 | ₩270,875 | ₩277,218 | +2.19% | 231.9만 |
|---|
| 2026.07.30 | ₩275,273 | ₩275,273 | ₩266,678 | ₩273,973 | -0.47% | 217.4만 |
|---|
| 2026.07.29 | ₩289,500 | ₩289,500 | ₩273,329 | ₩275,139 | -4.96% | 210.3만 |
|---|
| 2026.07.28 | ₩280,047 | ₩293,925 | ₩280,047 | ₩289,500 | +3.38% | 221.5만 |
|---|
| 2026.07.27 | ₩276,668 | ₩283,989 | ₩272,176 | ₩282,702 | +2.18% | 185.1만 |
|---|
| 2026.07.24 | ₩265,887 | ₩274,764 | ₩257,493 | ₩273,637 | +2.91% | 270.9만 |
|---|
| 2026.07.23 | ₩268,971 | ₩279,765 | ₩259,236 | ₩262,642 | -2.35% | 343.6만 |
|---|
| 2026.07.22 | ₩268,582 | ₩279,846 | ₩266,853 | ₩278,612 | +3.73% | 234.9만 |
|---|
| 2026.07.21 | ₩272,015 | ₩272,873 | ₩261,690 | ₩268,368 | -1.34% | 322.1만 |
|---|
| 2026.07.20 | ₩277,942 | ₩281,589 | ₩266,678 | ₩271,492 | -2.32% | 327.9만 |
|---|
| 2026.07.17 | ₩278,264 | ₩292,088 | ₩274,898 | ₩283,775 | +1.98% | 254.9만 |
|---|
| 2026.07.16 | ₩283,869 | ₩289,353 | ₩273,812 | ₩279,403 | -1.57% | 287.9만 |
|---|
| 2026.07.15 | ₩272,404 | ₩288,964 | ₩272,203 | ₩285,008 | +4.63% | 210.8만 |
|---|
| 2026.07.14 | ₩285,679 | ₩289,608 | ₩275,635 | ₩278,250 | -2.60% | 333.4만 |
|---|
| 2026.07.13 | ₩295,896 | ₩297,130 | ₩281,897 | ₩285,679 | -3.45% | 295.7만 |
|---|
| 2026.07.10 | ₩298,726 | ₩306,999 | ₩293,456 | ₩296,004 | -0.91% | 192.6만 |
|---|
| 2026.07.09 | ₩302,601 | ₩309,614 | ₩291,311 | ₩299,182 | -1.13% | 339.5만 |
|---|
| 2026.07.08 | ₩309,198 | ₩316,385 | ₩299,061 | ₩300,831 | -2.71% | 415.7만 |
|---|
| 2026.07.07 | ₩319,040 | ₩329,888 | ₩313,288 | ₩319,322 | +0.09% | 486.6만 |
|---|
| 2026.07.06 | ₩333,898 | ₩357,511 | ₩317,391 | ₩318,732 | -4.54% | 755.1만 |
|---|
| 2026.07.02 | ₩308,394 | ₩333,522 | ₩297,009 | ₩331,403 | +7.46% | 555.7만 |
|---|
| 2026.07.01 | ₩285,504 | ₩310,727 | ₩285,035 | ₩304,773 | +6.75% | 651만 |
|---|
| 2026.06.30 | ₩296,138 | ₩305,712 | ₩287,623 | ₩296,446 | +0.10% | 598.6만 |
|---|
| 2026.06.29 | ₩308,407 | ₩321,789 | ₩284,941 | ₩295,253 | -4.27% | 847.1만 |
|---|
| 2026.06.26 | ₩308,072 | ₩319,389 | ₩276,239 | ₩296,352 | -3.80% | 349.4만 |
|---|
| 2026.06.25 | ₩346,556 | ₩346,556 | ₩296,339 | ₩296,352 | -14.49% | 4.4만 |
|---|
| 2026.06.24 | ₩328,521 | ₩347,293 | ₩328,521 | ₩328,521 | 0.00% | 3만 |
|---|
| 2026.06.23 | ₩342,064 | ₩344,035 | ₩328,521 | ₩328,521 | -3.96% | 8.4천 |
|---|
| 2026.06.22 | ₩367,393 | ₩375,452 | ₩350,015 | ₩350,015 | -4.73% | 9.5천 |
|---|
| 2026.06.18 | ₩372,368 | ₩372,368 | ₩343,284 | ₩359,093 | -3.57% | 2.8천 |
|---|
| 2026.06.17 | ₩382,157 | ₩396,115 | ₩361,976 | ₩361,976 | -5.28% | 1.2만 |
|---|
| 2026.06.16 | ₩398,918 | ₩398,918 | ₩361,976 | ₩361,976 | -9.26% | 7.3천 |
|---|
| 2026.06.15 | ₩268,180 | ₩268,180 | ₩268,180 | ₩268,180 | 0.00% | 400 |
|---|