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 | ₩205,870 | ₩211,408 | ₩203,588 | ₩210,768 | +2.38% | 293.7만 |
| 2026.10.08 | ₩202,481 | ₩205,910 | ₩200,012 | ₩205,523 | +1.50% | 326.4만 |
| 2026.10.07 | ₩206,578 | ₩207,765 | ₩201,707 | ₩204,269 | -1.12% | 198.5만 |
| 2026.10.06 | ₩208,432 | ₩213,517 | ₩206,778 | ₩210,034 | +0.77% | 201.7만 |
| 2026.10.05 | ₩205,350 | ₩208,379 | ₩203,108 | ₩207,832 | +1.21% | 250.1만 |
| 2026.10.02 | ₩207,338 | ₩209,407 | ₩204,869 | ₩206,351 | -0.48% | 178.3만 |
| 2026.10.01 | ₩207,071 | ₩208,166 | ₩203,188 | ₩205,603 | -0.71% | 258.3만 |
| 2026.09.30 | ₩207,645 | ₩209,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,804 |
| -0.40% |
| 238.5만 |
| 2026.09.29 | ₩202,587 | ₩208,312 | ₩202,027 | ₩207,432 | +2.39% | 254.3만 |
|---|
| 2026.09.28 | ₩209,927 | ₩210,848 | ₩202,641 | ₩203,268 | -3.17% | 369.9만 |
|---|
| 2026.09.25 | ₩212,196 | ₩214,811 | ₩209,166 | ₩211,889 | -0.14% | 228.5만 |
|---|
| 2026.09.24 | ₩215,612 | ₩218,815 | ₩211,235 | ₩211,462 | -1.92% | 276.6만 |
|---|
| 2026.09.23 | ₩222,458 | ₩224,860 | ₩215,612 | ₩217,961 | -2.02% | 297.6만 |
|---|
| 2026.09.22 | ₩225,500 | ₩225,887 | ₩221,564 | ₩223,285 | -0.98% | 387.4만 |
|---|
| 2026.09.21 | ₩218,655 | ₩227,289 | ₩217,520 | ₩225,567 | +3.16% | 397.5만 |
|---|
| 2026.09.18 | ₩222,845 | ₩223,058 | ₩216,186 | ₩218,321 | -2.03% | 1325.6만 |
|---|
| 2026.09.17 | ₩226,515 | ₩226,515 | ₩219,856 | ₩223,032 | -1.54% | 762.3만 |
|---|
| 2026.09.16 | ₩213,156 | ₩221,804 | ₩211,942 | ₩219,095 | +2.79% | 462.5만 |
|---|
| 2026.09.15 | ₩218,254 | ₩219,682 | ₩210,981 | ₩211,515 | -3.09% | 528.1만 |
|---|
| 2026.09.14 | ₩205,510 | ₩220,189 | ₩205,510 | ₩218,961 | +6.55% | 412.2만 |
|---|
| 2026.09.11 | ₩206,417 | ₩211,435 | ₩205,977 | ₩211,195 | +2.31% | 251.7만 |
|---|
| 2026.09.10 | ₩200,212 | ₩207,298 | ₩199,091 | ₩205,176 | +2.48% | 315.5만 |
|---|
| 2026.09.09 | ₩206,177 | ₩206,884 | ₩201,466 | ₩202,280 | -1.89% | 317.9만 |
|---|
| 2026.09.08 | ₩211,702 | ₩213,984 | ₩206,551 | ₩207,405 | -2.03% | 451.6만 |
|---|
| 2026.09.04 | ₩206,844 | ₩215,238 | ₩205,550 | ₩214,865 | +3.88% | 316.7만 |
|---|
| 2026.09.03 | ₩203,428 | ₩208,019 | ₩201,346 | ₩206,791 | +1.65% | 390.5만 |
|---|
| 2026.09.02 | ₩205,924 | ₩206,564 | ₩202,801 | ₩203,575 | -1.14% | 277.1만 |
|---|
| 2026.09.01 | ₩211,235 | ₩212,516 | ₩205,016 | ₩205,830 | -2.56% | 266.8만 |
|---|
| 2026.08.31 | ₩214,851 | ₩215,132 | ₩208,139 | ₩210,995 | -1.80% | 426.2만 |
|---|
| 2026.08.28 | ₩214,651 | ₩218,294 | ₩211,915 | ₩216,680 | +0.94% | 254만 |
|---|
| 2026.08.27 | ₩216,399 | ₩218,748 | ₩212,049 | ₩214,518 | -0.87% | 304.8만 |
|---|
| 2026.08.26 | ₩214,197 | ₩223,619 | ₩213,904 | ₩218,868 | +2.18% | 373.1만 |
|---|
| 2026.08.25 | ₩216,039 | ₩218,615 | ₩212,329 | ₩213,997 | -0.95% | 255.6만 |
|---|
| 2026.08.24 | ₩219,655 | ₩222,658 | ₩214,704 | ₩215,118 | -2.07% | 311.1만 |
|---|
| 2026.08.21 | ₩222,551 | ₩224,780 | ₩219,162 | ₩219,829 | -1.22% | 405.3만 |
|---|
| 2026.08.20 | ₩226,862 | ₩230,785 | ₩220,176 | ₩221,377 | -2.42% | 303.5만 |
|---|
| 2026.08.19 | ₩221,457 | ₩235,202 | ₩219,202 | ₩227,355 | +2.66% | 728만 |
|---|
| 2026.08.18 | ₩214,678 | ₩219,669 | ₩214,037 | ₩214,531 | -0.07% | 470.7만 |
|---|
| 2026.08.17 | ₩221,524 | ₩222,231 | ₩215,185 | ₩215,599 | -2.67% | 356.6만 |
|---|
| 2026.08.14 | ₩226,448 | ₩228,850 | ₩220,229 | ₩222,004 | -1.96% | 341.8만 |
|---|
| 2026.08.13 | ₩222,591 | ₩228,463 | ₩220,336 | ₩226,608 | +1.80% | 250.8만 |
|---|
| 2026.08.12 | ₩225,407 | ₩230,865 | ₩222,645 | ₩223,926 | -0.66% | 408.8만 |
|---|
| 2026.08.11 | ₩216,172 | ₩227,088 | ₩215,158 | ₩221,430 | +2.43% | 433.7만 |
|---|
| 2026.08.10 | ₩217,987 | ₩220,843 | ₩212,196 | ₩217,640 | -0.16% | 479.8만 |
|---|
| 2026.08.07 | ₩208,499 | ₩225,367 | ₩205,523 | ₩224,873 | +7.85% | 804.8만 |
|---|
| 2026.08.06 | ₩206,844 | ₩223,272 | ₩200,212 | ₩208,806 | +0.95% | 2063.1만 |
|---|
| 2026.08.05 | ₩292,812 | ₩296,975 | ₩271,754 | ₩271,754 | -7.19% | 440.2만 |
|---|
| 2026.08.04 | ₩281,615 | ₩289,662 | ₩276,771 | ₩288,888 | +2.58% | 281.6만 |
|---|
| 2026.08.03 | ₩272,221 | ₩281,575 | ₩266,202 | ₩277,932 | +2.10% | 332.8만 |
|---|
| 2026.07.31 | ₩269,979 | ₩279,934 | ₩269,578 | ₩275,890 | +2.19% | 231.9만 |
|---|
| 2026.07.30 | ₩273,955 | ₩273,955 | ₩265,401 | ₩272,661 | -0.47% | 217.4만 |
|---|
| 2026.07.29 | ₩288,114 | ₩288,114 | ₩272,020 | ₩273,822 | -4.96% | 210.3만 |
|---|
| 2026.07.28 | ₩278,706 | ₩292,518 | ₩278,706 | ₩288,114 | +3.38% | 221.5만 |
|---|
| 2026.07.27 | ₩275,343 | ₩282,630 | ₩270,873 | ₩281,348 | +2.18% | 185.1만 |
|---|
| 2026.07.24 | ₩264,614 | ₩273,448 | ₩256,260 | ₩272,327 | +2.91% | 270.9만 |
|---|
| 2026.07.23 | ₩267,683 | ₩278,426 | ₩257,995 | ₩261,385 | -2.35% | 343.6만 |
|---|
| 2026.07.22 | ₩267,296 | ₩278,506 | ₩265,575 | ₩277,278 | +3.73% | 234.9만 |
|---|
| 2026.07.21 | ₩270,713 | ₩271,567 | ₩260,437 | ₩267,083 | -1.34% | 322.1만 |
|---|
| 2026.07.20 | ₩276,611 | ₩280,241 | ₩265,401 | ₩270,192 | -2.32% | 327.9만 |
|---|
| 2026.07.17 | ₩276,931 | ₩290,690 | ₩273,582 | ₩282,416 | +1.98% | 254.9만 |
|---|
| 2026.07.16 | ₩282,509 | ₩287,967 | ₩272,501 | ₩278,066 | -1.57% | 287.9만 |
|---|
| 2026.07.15 | ₩271,100 | ₩287,580 | ₩270,899 | ₩283,644 | +4.63% | 210.8만 |
|---|
| 2026.07.14 | ₩284,311 | ₩288,221 | ₩274,316 | ₩276,918 | -2.60% | 333.4만 |
|---|
| 2026.07.13 | ₩294,480 | ₩295,707 | ₩280,548 | ₩284,311 | -3.45% | 295.7만 |
|---|
| 2026.07.10 | ₩297,295 | ₩305,529 | ₩292,051 | ₩294,586 | -0.91% | 192.6만 |
|---|
| 2026.07.09 | ₩301,152 | ₩308,131 | ₩289,916 | ₩297,749 | -1.13% | 339.5만 |
|---|
| 2026.07.08 | ₩307,718 | ₩314,871 | ₩297,629 | ₩299,391 | -2.71% | 415.7만 |
|---|
| 2026.07.07 | ₩317,513 | ₩328,309 | ₩311,788 | ₩317,793 | +0.09% | 486.6만 |
|---|
| 2026.07.06 | ₩332,299 | ₩355,799 | ₩315,871 | ₩317,206 | -4.54% | 755.1만 |
|---|
| 2026.07.02 | ₩306,917 | ₩331,925 | ₩295,587 | ₩329,817 | +7.46% | 555.7만 |
|---|
| 2026.07.01 | ₩284,137 | ₩309,239 | ₩283,670 | ₩303,314 | +6.75% | 651만 |
|---|
| 2026.06.30 | ₩294,720 | ₩304,248 | ₩286,246 | ₩295,027 | +0.10% | 598.6만 |
|---|
| 2026.06.29 | ₩306,930 | ₩320,249 | ₩283,577 | ₩293,839 | -4.27% | 847.1만 |
|---|
| 2026.06.26 | ₩306,597 | ₩317,860 | ₩274,916 | ₩294,933 | -3.80% | 349.4만 |
|---|
| 2026.06.25 | ₩344,896 | ₩344,896 | ₩294,920 | ₩294,933 | -14.49% | 4.4만 |
|---|
| 2026.06.24 | ₩326,948 | ₩345,630 | ₩326,948 | ₩326,948 | 0.00% | 3만 |
|---|
| 2026.06.23 | ₩340,426 | ₩342,388 | ₩326,948 | ₩326,948 | -3.96% | 8.4천 |
|---|
| 2026.06.22 | ₩365,634 | ₩373,654 | ₩348,339 | ₩348,339 | -4.73% | 9.5천 |
|---|
| 2026.06.18 | ₩370,585 | ₩370,585 | ₩341,640 | ₩357,374 | -3.57% | 2.8천 |
|---|
| 2026.06.17 | ₩380,327 | ₩394,219 | ₩360,243 | ₩360,243 | -5.28% | 1.2만 |
|---|
| 2026.06.16 | ₩397,008 | ₩397,008 | ₩360,243 | ₩360,243 | -9.26% | 7.3천 |
|---|
| 2026.06.15 | ₩266,896 | ₩266,896 | ₩266,896 | ₩266,896 | 0.00% | 400 |
|---|