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 | ₩205,731 | ₩211,266 | ₩203,451 | ₩210,626 | +2.38% | 293.7만 |
| 2026.10.08 | ₩202,344 | ₩205,771 | ₩199,877 | ₩205,385 | +1.50% | 326.4만 |
| 2026.10.07 | ₩206,438 | ₩207,625 | ₩201,571 | ₩204,131 | -1.12% | 198.5만 |
| 2026.10.06 | ₩208,292 | ₩213,373 | ₩206,638 | ₩209,892 | +0.77% | 201.7만 |
| 2026.10.05 | ₩205,211 | ₩208,239 | ₩202,971 | ₩207,692 | +1.21% | 250.1만 |
| 2026.10.02 | ₩207,198 | ₩209,265 | ₩204,731 | ₩206,211 | -0.48% | 178.3만 |
| 2026.10.01 | ₩206,932 | ₩208,025 | ₩203,051 | ₩205,465 | -0.71% | 258.3만 |
| 2026.09.30 | ₩207,505 | ₩209,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,665 |
| -0.40% |
| 238.5만 |
| 2026.09.29 | ₩202,451 | ₩208,172 | ₩201,891 | ₩207,292 | +2.39% | 254.3만 |
|---|
| 2026.09.28 | ₩209,785 | ₩210,706 | ₩202,504 | ₩203,131 | -3.17% | 369.9만 |
|---|
| 2026.09.25 | ₩212,053 | ₩214,666 | ₩209,025 | ₩211,746 | -0.14% | 228.5만 |
|---|
| 2026.09.24 | ₩215,467 | ₩218,667 | ₩211,092 | ₩211,319 | -1.92% | 276.6만 |
|---|
| 2026.09.23 | ₩222,308 | ₩224,708 | ₩215,467 | ₩217,814 | -2.02% | 297.6만 |
|---|
| 2026.09.22 | ₩225,348 | ₩225,735 | ₩221,414 | ₩223,135 | -0.98% | 387.4만 |
|---|
| 2026.09.21 | ₩218,507 | ₩227,135 | ₩217,374 | ₩225,415 | +3.16% | 397.5만 |
|---|
| 2026.09.18 | ₩222,695 | ₩222,908 | ₩216,040 | ₩218,174 | -2.03% | 1325.6만 |
|---|
| 2026.09.17 | ₩226,362 | ₩226,362 | ₩219,707 | ₩222,881 | -1.54% | 762.3만 |
|---|
| 2026.09.16 | ₩213,013 | ₩221,654 | ₩211,799 | ₩218,947 | +2.79% | 462.5만 |
|---|
| 2026.09.15 | ₩218,107 | ₩219,534 | ₩210,839 | ₩211,372 | -3.09% | 528.1만 |
|---|
| 2026.09.14 | ₩205,371 | ₩220,041 | ₩205,371 | ₩218,814 | +6.55% | 412.2만 |
|---|
| 2026.09.11 | ₩206,278 | ₩211,292 | ₩205,838 | ₩211,052 | +2.31% | 251.7만 |
|---|
| 2026.09.10 | ₩200,077 | ₩207,158 | ₩198,957 | ₩205,038 | +2.48% | 315.5만 |
|---|
| 2026.09.09 | ₩206,038 | ₩206,745 | ₩201,331 | ₩202,144 | -1.89% | 317.9만 |
|---|
| 2026.09.08 | ₩211,559 | ₩213,840 | ₩206,412 | ₩207,265 | -2.03% | 451.6만 |
|---|
| 2026.09.04 | ₩206,705 | ₩215,093 | ₩205,411 | ₩214,720 | +3.88% | 316.7만 |
|---|
| 2026.09.03 | ₩203,291 | ₩207,878 | ₩201,211 | ₩206,652 | +1.65% | 390.5만 |
|---|
| 2026.09.02 | ₩205,785 | ₩206,425 | ₩202,664 | ₩203,438 | -1.14% | 277.1만 |
|---|
| 2026.09.01 | ₩211,092 | ₩212,373 | ₩204,878 | ₩205,691 | -2.56% | 266.8만 |
|---|
| 2026.08.31 | ₩214,706 | ₩214,986 | ₩207,998 | ₩210,852 | -1.80% | 426.2만 |
|---|
| 2026.08.28 | ₩214,506 | ₩218,147 | ₩211,773 | ₩216,533 | +0.94% | 254만 |
|---|
| 2026.08.27 | ₩216,253 | ₩218,600 | ₩211,906 | ₩214,373 | -0.87% | 304.8만 |
|---|
| 2026.08.26 | ₩214,053 | ₩223,468 | ₩213,760 | ₩218,720 | +2.18% | 373.1만 |
|---|
| 2026.08.25 | ₩215,893 | ₩218,467 | ₩212,186 | ₩213,853 | -0.95% | 255.6만 |
|---|
| 2026.08.24 | ₩219,507 | ₩222,508 | ₩214,560 | ₩214,973 | -2.07% | 311.1만 |
|---|
| 2026.08.21 | ₩222,401 | ₩224,628 | ₩219,014 | ₩219,681 | -1.22% | 405.3만 |
|---|
| 2026.08.20 | ₩226,709 | ₩230,629 | ₩220,027 | ₩221,228 | -2.42% | 303.5만 |
|---|
| 2026.08.19 | ₩221,308 | ₩235,043 | ₩219,054 | ₩227,202 | +2.66% | 728만 |
|---|
| 2026.08.18 | ₩214,533 | ₩219,521 | ₩213,893 | ₩214,386 | -0.07% | 470.7만 |
|---|
| 2026.08.17 | ₩221,374 | ₩222,081 | ₩215,040 | ₩215,453 | -2.67% | 356.6만 |
|---|
| 2026.08.14 | ₩226,295 | ₩228,696 | ₩220,081 | ₩221,854 | -1.96% | 341.8만 |
|---|
| 2026.08.13 | ₩222,441 | ₩228,309 | ₩220,187 | ₩226,455 | +1.80% | 250.8만 |
|---|
| 2026.08.12 | ₩225,255 | ₩230,709 | ₩222,494 | ₩223,775 | -0.66% | 408.8만 |
|---|
| 2026.08.11 | ₩216,027 | ₩226,935 | ₩215,013 | ₩221,281 | +2.43% | 433.7만 |
|---|
| 2026.08.10 | ₩217,840 | ₩220,694 | ₩212,053 | ₩217,494 | -0.16% | 479.8만 |
|---|
| 2026.08.07 | ₩208,359 | ₩225,215 | ₩205,385 | ₩224,722 | +7.85% | 804.8만 |
|---|
| 2026.08.06 | ₩206,705 | ₩223,121 | ₩200,077 | ₩208,665 | +0.95% | 2063.1만 |
|---|
| 2026.08.05 | ₩292,614 | ₩296,775 | ₩271,570 | ₩271,570 | -7.19% | 440.2만 |
|---|
| 2026.08.04 | ₩281,425 | ₩289,467 | ₩276,584 | ₩288,693 | +2.58% | 281.6만 |
|---|
| 2026.08.03 | ₩272,037 | ₩281,385 | ₩266,023 | ₩277,745 | +2.10% | 332.8만 |
|---|
| 2026.07.31 | ₩269,797 | ₩279,745 | ₩269,396 | ₩275,704 | +2.19% | 231.9만 |
|---|
| 2026.07.30 | ₩273,771 | ₩273,771 | ₩265,222 | ₩272,477 | -0.47% | 217.4만 |
|---|
| 2026.07.29 | ₩287,920 | ₩287,920 | ₩271,837 | ₩273,637 | -4.96% | 210.3만 |
|---|
| 2026.07.28 | ₩278,518 | ₩292,321 | ₩278,518 | ₩287,920 | +3.38% | 221.5만 |
|---|
| 2026.07.27 | ₩275,158 | ₩282,439 | ₩270,690 | ₩281,159 | +2.18% | 185.1만 |
|---|
| 2026.07.24 | ₩264,436 | ₩273,264 | ₩256,087 | ₩272,144 | +2.91% | 270.9만 |
|---|
| 2026.07.23 | ₩267,503 | ₩278,238 | ₩257,821 | ₩261,208 | -2.35% | 343.6만 |
|---|
| 2026.07.22 | ₩267,116 | ₩278,318 | ₩265,396 | ₩277,091 | +3.73% | 234.9만 |
|---|
| 2026.07.21 | ₩270,530 | ₩271,384 | ₩260,261 | ₩266,903 | -1.34% | 322.1만 |
|---|
| 2026.07.20 | ₩276,424 | ₩280,052 | ₩265,222 | ₩270,010 | -2.32% | 327.9만 |
|---|
| 2026.07.17 | ₩276,745 | ₩290,494 | ₩273,397 | ₩282,226 | +1.98% | 254.9만 |
|---|
| 2026.07.16 | ₩282,319 | ₩287,773 | ₩272,317 | ₩277,878 | -1.57% | 287.9만 |
|---|
| 2026.07.15 | ₩270,917 | ₩287,386 | ₩270,717 | ₩283,452 | +4.63% | 210.8만 |
|---|
| 2026.07.14 | ₩284,119 | ₩288,027 | ₩274,131 | ₩276,731 | -2.60% | 333.4만 |
|---|
| 2026.07.13 | ₩294,281 | ₩295,508 | ₩280,359 | ₩284,119 | -3.45% | 295.7만 |
|---|
| 2026.07.10 | ₩297,095 | ₩305,323 | ₩291,854 | ₩294,388 | -0.91% | 192.6만 |
|---|
| 2026.07.09 | ₩300,949 | ₩307,924 | ₩289,720 | ₩297,548 | -1.13% | 339.5만 |
|---|
| 2026.07.08 | ₩307,510 | ₩314,658 | ₩297,428 | ₩299,189 | -2.71% | 415.7만 |
|---|
| 2026.07.07 | ₩317,299 | ₩328,087 | ₩311,578 | ₩317,579 | +0.09% | 486.6만 |
|---|
| 2026.07.06 | ₩332,075 | ₩355,559 | ₩315,658 | ₩316,992 | -4.54% | 755.1만 |
|---|
| 2026.07.02 | ₩306,710 | ₩331,701 | ₩295,388 | ₩329,594 | +7.46% | 555.7만 |
|---|
| 2026.07.01 | ₩283,946 | ₩309,030 | ₩283,479 | ₩303,109 | +6.75% | 651만 |
|---|
| 2026.06.30 | ₩294,521 | ₩304,043 | ₩286,053 | ₩294,828 | +0.10% | 598.6만 |
|---|
| 2026.06.29 | ₩306,723 | ₩320,033 | ₩283,386 | ₩293,641 | -4.27% | 847.1만 |
|---|
| 2026.06.26 | ₩306,390 | ₩317,645 | ₩274,731 | ₩294,735 | -3.80% | 349.4만 |
|---|
| 2026.06.25 | ₩344,664 | ₩344,664 | ₩294,721 | ₩294,735 | -14.49% | 4.4만 |
|---|
| 2026.06.24 | ₩326,727 | ₩345,397 | ₩326,727 | ₩326,727 | 0.00% | 3만 |
|---|
| 2026.06.23 | ₩340,196 | ₩342,157 | ₩326,727 | ₩326,727 | -3.96% | 8.4천 |
|---|
| 2026.06.22 | ₩365,388 | ₩373,402 | ₩348,104 | ₩348,104 | -4.73% | 9.5천 |
|---|
| 2026.06.18 | ₩370,335 | ₩370,335 | ₩341,410 | ₩357,133 | -3.57% | 2.8천 |
|---|
| 2026.06.17 | ₩380,070 | ₩393,953 | ₩360,000 | ₩360,000 | -5.28% | 1.2만 |
|---|
| 2026.06.16 | ₩396,740 | ₩396,740 | ₩360,000 | ₩360,000 | -9.26% | 7.3천 |
|---|
| 2026.06.15 | ₩266,716 | ₩266,716 | ₩266,716 | ₩266,716 | 0.00% | 400 |
|---|