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 | ₩205,958 | ₩211,499 | ₩203,675 | ₩210,858 | +2.38% | 293.7만 |
| 2026.10.08 | ₩202,567 | ₩205,998 | ₩200,097 | ₩205,611 | +1.50% | 326.4만 |
| 2026.10.07 | ₩206,666 | ₩207,854 | ₩201,793 | ₩204,356 | -1.12% | 198.5만 |
| 2026.10.06 | ₩208,521 | ₩213,608 | ₩206,866 | ₩210,124 | +0.77% | 201.7만 |
| 2026.10.05 | ₩205,438 | ₩208,468 | ₩203,195 | ₩207,921 | +1.21% | 250.1만 |
| 2026.10.02 | ₩207,427 | ₩209,496 | ₩204,957 | ₩206,439 | -0.48% | 178.3만 |
| 2026.10.01 | ₩207,160 | ₩208,254 | ₩203,275 | ₩205,691 | -0.71% | 258.3만 |
| 2026.09.30 | ₩207,734 | ₩209,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,893 |
| -0.40% |
| 238.5만 |
| 2026.09.29 | ₩202,674 | ₩208,401 | ₩202,113 | ₩207,520 | +2.39% | 254.3만 |
|---|
| 2026.09.28 | ₩210,017 | ₩210,938 | ₩202,727 | ₩203,355 | -3.17% | 369.9만 |
|---|
| 2026.09.25 | ₩212,286 | ₩214,903 | ₩209,256 | ₩211,979 | -0.14% | 228.5만 |
|---|
| 2026.09.24 | ₩215,704 | ₩218,908 | ₩211,325 | ₩211,552 | -1.92% | 276.6만 |
|---|
| 2026.09.23 | ₩222,553 | ₩224,956 | ₩215,704 | ₩218,054 | -2.02% | 297.6만 |
|---|
| 2026.09.22 | ₩225,597 | ₩225,984 | ₩221,658 | ₩223,381 | -0.98% | 387.4만 |
|---|
| 2026.09.21 | ₩218,748 | ₩227,386 | ₩217,613 | ₩225,663 | +3.16% | 397.5만 |
|---|
| 2026.09.18 | ₩222,940 | ₩223,154 | ₩216,278 | ₩218,414 | -2.03% | 1325.6만 |
|---|
| 2026.09.17 | ₩226,611 | ₩226,611 | ₩219,949 | ₩223,127 | -1.54% | 762.3만 |
|---|
| 2026.09.16 | ₩213,248 | ₩221,899 | ₩212,033 | ₩219,188 | +2.79% | 462.5만 |
|---|
| 2026.09.15 | ₩218,347 | ₩219,776 | ₩211,071 | ₩211,605 | -3.09% | 528.1만 |
|---|
| 2026.09.14 | ₩205,598 | ₩220,283 | ₩205,598 | ₩219,055 | +6.55% | 412.2만 |
|---|
| 2026.09.11 | ₩206,506 | ₩211,525 | ₩206,065 | ₩211,285 | +2.31% | 251.7만 |
|---|
| 2026.09.10 | ₩200,298 | ₩207,387 | ₩199,176 | ₩205,264 | +2.48% | 315.5만 |
|---|
| 2026.09.09 | ₩206,265 | ₩206,973 | ₩201,553 | ₩202,367 | -1.89% | 317.9만 |
|---|
| 2026.09.08 | ₩211,792 | ₩214,075 | ₩206,639 | ₩207,493 | -2.03% | 451.6만 |
|---|
| 2026.09.04 | ₩206,933 | ₩215,330 | ₩205,638 | ₩214,956 | +3.88% | 316.7만 |
|---|
| 2026.09.03 | ₩203,515 | ₩208,108 | ₩201,432 | ₩206,879 | +1.65% | 390.5만 |
|---|
| 2026.09.02 | ₩206,012 | ₩206,652 | ₩202,888 | ₩203,662 | -1.14% | 277.1만 |
|---|
| 2026.09.01 | ₩211,325 | ₩212,607 | ₩205,104 | ₩205,918 | -2.56% | 266.8만 |
|---|
| 2026.08.31 | ₩214,943 | ₩215,223 | ₩208,228 | ₩211,085 | -1.80% | 426.2만 |
|---|
| 2026.08.28 | ₩214,743 | ₩218,387 | ₩212,006 | ₩216,772 | +0.94% | 254만 |
|---|
| 2026.08.27 | ₩216,492 | ₩218,841 | ₩212,139 | ₩214,609 | -0.87% | 304.8만 |
|---|
| 2026.08.26 | ₩214,289 | ₩223,714 | ₩213,995 | ₩218,962 | +2.18% | 373.1만 |
|---|
| 2026.08.25 | ₩216,131 | ₩218,708 | ₩212,420 | ₩214,089 | -0.95% | 255.6만 |
|---|
| 2026.08.24 | ₩219,749 | ₩222,753 | ₩214,796 | ₩215,210 | -2.07% | 311.1만 |
|---|
| 2026.08.21 | ₩222,646 | ₩224,876 | ₩219,255 | ₩219,923 | -1.22% | 405.3만 |
|---|
| 2026.08.20 | ₩226,959 | ₩230,884 | ₩220,270 | ₩221,471 | -2.42% | 303.5만 |
|---|
| 2026.08.19 | ₩221,552 | ₩235,303 | ₩219,295 | ₩227,452 | +2.66% | 728만 |
|---|
| 2026.08.18 | ₩214,769 | ₩219,763 | ₩214,129 | ₩214,623 | -0.07% | 470.7만 |
|---|
| 2026.08.17 | ₩221,618 | ₩222,326 | ₩215,277 | ₩215,691 | -2.67% | 356.6만 |
|---|
| 2026.08.14 | ₩226,545 | ₩228,948 | ₩220,323 | ₩222,099 | -1.96% | 341.8만 |
|---|
| 2026.08.13 | ₩222,686 | ₩228,561 | ₩220,430 | ₩226,705 | +1.80% | 250.8만 |
|---|
| 2026.08.12 | ₩225,503 | ₩230,964 | ₩222,740 | ₩224,021 | -0.66% | 408.8만 |
|---|
| 2026.08.11 | ₩216,265 | ₩227,185 | ₩215,250 | ₩221,525 | +2.43% | 433.7만 |
|---|
| 2026.08.10 | ₩218,080 | ₩220,937 | ₩212,286 | ₩217,733 | -0.16% | 479.8만 |
|---|
| 2026.08.07 | ₩208,588 | ₩225,463 | ₩205,611 | ₩224,969 | +7.85% | 804.8만 |
|---|
| 2026.08.06 | ₩206,933 | ₩223,367 | ₩200,298 | ₩208,895 | +0.95% | 2063.1만 |
|---|
| 2026.08.05 | ₩292,937 | ₩297,102 | ₩271,870 | ₩271,870 | -7.19% | 440.2만 |
|---|
| 2026.08.04 | ₩281,736 | ₩289,786 | ₩276,889 | ₩289,012 | +2.58% | 281.6만 |
|---|
| 2026.08.03 | ₩272,337 | ₩281,696 | ₩266,316 | ₩278,051 | +2.10% | 332.8만 |
|---|
| 2026.07.31 | ₩270,094 | ₩280,053 | ₩269,693 | ₩276,008 | +2.19% | 231.9만 |
|---|
| 2026.07.30 | ₩274,072 | ₩274,072 | ₩265,515 | ₩272,777 | -0.47% | 217.4만 |
|---|
| 2026.07.29 | ₩288,237 | ₩288,237 | ₩272,137 | ₩273,939 | -4.96% | 210.3만 |
|---|
| 2026.07.28 | ₩278,825 | ₩292,643 | ₩278,825 | ₩288,237 | +3.38% | 221.5만 |
|---|
| 2026.07.27 | ₩275,461 | ₩282,750 | ₩270,988 | ₩281,469 | +2.18% | 185.1만 |
|---|
| 2026.07.24 | ₩264,727 | ₩273,565 | ₩256,370 | ₩272,444 | +2.91% | 270.9만 |
|---|
| 2026.07.23 | ₩267,798 | ₩278,545 | ₩258,105 | ₩261,496 | -2.35% | 343.6만 |
|---|
| 2026.07.22 | ₩267,411 | ₩278,625 | ₩265,688 | ₩277,397 | +3.73% | 234.9만 |
|---|
| 2026.07.21 | ₩270,828 | ₩271,683 | ₩260,548 | ₩267,197 | -1.34% | 322.1만 |
|---|
| 2026.07.20 | ₩276,729 | ₩280,361 | ₩265,515 | ₩270,308 | -2.32% | 327.9만 |
|---|
| 2026.07.17 | ₩277,050 | ₩290,814 | ₩273,699 | ₩282,537 | +1.98% | 254.9만 |
|---|
| 2026.07.16 | ₩282,630 | ₩288,090 | ₩272,617 | ₩278,184 | -1.57% | 287.9만 |
|---|
| 2026.07.15 | ₩271,215 | ₩287,703 | ₩271,015 | ₩283,765 | +4.63% | 210.8만 |
|---|
| 2026.07.14 | ₩284,432 | ₩288,344 | ₩274,433 | ₩277,036 | -2.60% | 333.4만 |
|---|
| 2026.07.13 | ₩294,605 | ₩295,834 | ₩280,668 | ₩284,432 | -3.45% | 295.7만 |
|---|
| 2026.07.10 | ₩297,422 | ₩305,660 | ₩292,176 | ₩294,712 | -0.91% | 192.6만 |
|---|
| 2026.07.09 | ₩301,281 | ₩308,263 | ₩290,040 | ₩297,876 | -1.13% | 339.5만 |
|---|
| 2026.07.08 | ₩307,849 | ₩315,005 | ₩297,756 | ₩299,518 | -2.71% | 415.7만 |
|---|
| 2026.07.07 | ₩317,648 | ₩328,449 | ₩311,921 | ₩317,929 | +0.09% | 486.6만 |
|---|
| 2026.07.06 | ₩332,441 | ₩355,951 | ₩316,006 | ₩317,341 | -4.54% | 755.1만 |
|---|
| 2026.07.02 | ₩307,048 | ₩332,067 | ₩295,714 | ₩329,958 | +7.46% | 555.7만 |
|---|
| 2026.07.01 | ₩284,259 | ₩309,371 | ₩283,792 | ₩303,444 | +6.75% | 651만 |
|---|
| 2026.06.30 | ₩294,846 | ₩304,378 | ₩286,368 | ₩295,153 | +0.10% | 598.6만 |
|---|
| 2026.06.29 | ₩307,062 | ₩320,385 | ₩283,698 | ₩293,965 | -4.27% | 847.1만 |
|---|
| 2026.06.26 | ₩306,728 | ₩317,996 | ₩275,034 | ₩295,059 | -3.80% | 349.4만 |
|---|
| 2026.06.25 | ₩345,044 | ₩345,044 | ₩295,046 | ₩295,059 | -14.49% | 4.4만 |
|---|
| 2026.06.24 | ₩327,087 | ₩345,778 | ₩327,087 | ₩327,087 | 0.00% | 3만 |
|---|
| 2026.06.23 | ₩340,571 | ₩342,534 | ₩327,087 | ₩327,087 | -3.96% | 8.4천 |
|---|
| 2026.06.22 | ₩365,790 | ₩373,814 | ₩348,488 | ₩348,488 | -4.73% | 9.5천 |
|---|
| 2026.06.18 | ₩370,743 | ₩370,743 | ₩341,786 | ₩357,526 | -3.57% | 2.8천 |
|---|
| 2026.06.17 | ₩380,489 | ₩394,387 | ₩360,397 | ₩360,397 | -5.28% | 1.2만 |
|---|
| 2026.06.16 | ₩397,177 | ₩397,177 | ₩360,397 | ₩360,397 | -9.26% | 7.3천 |
|---|
| 2026.06.15 | ₩267,010 | ₩267,010 | ₩267,010 | ₩267,010 | 0.00% | 400 |
|---|