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 | ₩205,966 | ₩211,507 | ₩203,683 | ₩210,866 | +2.38% | 293.7만 |
| 2026.10.08 | ₩202,575 | ₩206,006 | ₩200,105 | ₩205,619 | +1.50% | 326.4만 |
| 2026.10.07 | ₩206,673 | ₩207,862 | ₩201,800 | ₩204,364 | -1.12% | 198.5만 |
| 2026.10.06 | ₩208,529 | ₩213,616 | ₩206,874 | ₩210,131 | +0.77% | 201.7만 |
| 2026.10.05 | ₩205,445 | ₩208,476 | ₩203,202 | ₩207,928 | +1.21% | 250.1만 |
| 2026.10.02 | ₩207,434 | ₩209,504 | ₩204,965 | ₩206,447 | -0.48% | 178.3만 |
| 2026.10.01 | ₩207,167 | ₩208,262 | ₩203,282 | ₩205,699 | -0.71% | 258.3만 |
| 2026.09.30 | ₩207,742 | ₩209,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,900 |
| -0.40% |
| 238.5만 |
| 2026.09.29 | ₩202,682 | ₩208,409 | ₩202,121 | ₩207,528 | +2.39% | 254.3만 |
|---|
| 2026.09.28 | ₩210,025 | ₩210,946 | ₩202,735 | ₩203,362 | -3.17% | 369.9만 |
|---|
| 2026.09.25 | ₩212,294 | ₩214,911 | ₩209,264 | ₩211,987 | -0.14% | 228.5만 |
|---|
| 2026.09.24 | ₩215,712 | ₩218,916 | ₩211,333 | ₩211,560 | -1.92% | 276.6만 |
|---|
| 2026.09.23 | ₩222,561 | ₩224,964 | ₩215,712 | ₩218,062 | -2.02% | 297.6만 |
|---|
| 2026.09.22 | ₩225,605 | ₩225,992 | ₩221,667 | ₩223,389 | -0.98% | 387.4만 |
|---|
| 2026.09.21 | ₩218,756 | ₩227,394 | ₩217,621 | ₩225,672 | +3.16% | 397.5만 |
|---|
| 2026.09.18 | ₩222,948 | ₩223,162 | ₩216,286 | ₩218,422 | -2.03% | 1325.6만 |
|---|
| 2026.09.17 | ₩226,620 | ₩226,620 | ₩219,958 | ₩223,135 | -1.54% | 762.3만 |
|---|
| 2026.09.16 | ₩213,256 | ₩221,907 | ₩212,041 | ₩219,197 | +2.79% | 462.5만 |
|---|
| 2026.09.15 | ₩218,356 | ₩219,784 | ₩211,079 | ₩211,613 | -3.09% | 528.1만 |
|---|
| 2026.09.14 | ₩205,605 | ₩220,291 | ₩205,605 | ₩219,063 | +6.55% | 412.2만 |
|---|
| 2026.09.11 | ₩206,513 | ₩211,533 | ₩206,073 | ₩211,293 | +2.31% | 251.7만 |
|---|
| 2026.09.10 | ₩200,305 | ₩207,394 | ₩199,184 | ₩205,272 | +2.48% | 315.5만 |
|---|
| 2026.09.09 | ₩206,273 | ₩206,981 | ₩201,560 | ₩202,374 | -1.89% | 317.9만 |
|---|
| 2026.09.08 | ₩211,800 | ₩214,083 | ₩206,647 | ₩207,501 | -2.03% | 451.6만 |
|---|
| 2026.09.04 | ₩206,941 | ₩215,338 | ₩205,645 | ₩214,964 | +3.88% | 316.7만 |
|---|
| 2026.09.03 | ₩203,523 | ₩208,115 | ₩201,440 | ₩206,887 | +1.65% | 390.5만 |
|---|
| 2026.09.02 | ₩206,019 | ₩206,660 | ₩202,895 | ₩203,670 | -1.14% | 277.1만 |
|---|
| 2026.09.01 | ₩211,333 | ₩212,615 | ₩205,111 | ₩205,926 | -2.56% | 266.8만 |
|---|
| 2026.08.31 | ₩214,951 | ₩215,231 | ₩208,236 | ₩211,093 | -1.80% | 426.2만 |
|---|
| 2026.08.28 | ₩214,751 | ₩218,396 | ₩212,014 | ₩216,780 | +0.94% | 254만 |
|---|
| 2026.08.27 | ₩216,500 | ₩218,850 | ₩212,147 | ₩214,617 | -0.87% | 304.8만 |
|---|
| 2026.08.26 | ₩214,297 | ₩223,723 | ₩214,003 | ₩218,970 | +2.18% | 373.1만 |
|---|
| 2026.08.25 | ₩216,139 | ₩218,716 | ₩212,428 | ₩214,097 | -0.95% | 255.6만 |
|---|
| 2026.08.24 | ₩219,757 | ₩222,761 | ₩214,804 | ₩215,218 | -2.07% | 311.1만 |
|---|
| 2026.08.21 | ₩222,655 | ₩224,884 | ₩219,263 | ₩219,931 | -1.22% | 405.3만 |
|---|
| 2026.08.20 | ₩226,967 | ₩230,892 | ₩220,278 | ₩221,480 | -2.42% | 303.5만 |
|---|
| 2026.08.19 | ₩221,560 | ₩235,311 | ₩219,304 | ₩227,461 | +2.66% | 728만 |
|---|
| 2026.08.18 | ₩214,778 | ₩219,771 | ₩214,137 | ₩214,631 | -0.07% | 470.7만 |
|---|
| 2026.08.17 | ₩221,627 | ₩222,334 | ₩215,285 | ₩215,699 | -2.67% | 356.6만 |
|---|
| 2026.08.14 | ₩226,553 | ₩228,956 | ₩220,332 | ₩222,107 | -1.96% | 341.8만 |
|---|
| 2026.08.13 | ₩222,695 | ₩228,569 | ₩220,438 | ₩226,713 | +1.80% | 250.8만 |
|---|
| 2026.08.12 | ₩225,512 | ₩230,972 | ₩222,748 | ₩224,030 | -0.66% | 408.8만 |
|---|
| 2026.08.11 | ₩216,273 | ₩227,194 | ₩215,258 | ₩221,533 | +2.43% | 433.7만 |
|---|
| 2026.08.10 | ₩218,089 | ₩220,946 | ₩212,294 | ₩217,741 | -0.16% | 479.8만 |
|---|
| 2026.08.07 | ₩208,596 | ₩225,472 | ₩205,619 | ₩224,978 | +7.85% | 804.8만 |
|---|
| 2026.08.06 | ₩206,941 | ₩223,376 | ₩200,305 | ₩208,903 | +0.95% | 2063.1만 |
|---|
| 2026.08.05 | ₩292,948 | ₩297,113 | ₩271,880 | ₩271,880 | -7.19% | 440.2만 |
|---|
| 2026.08.04 | ₩281,746 | ₩289,797 | ₩276,900 | ₩289,022 | +2.58% | 281.6만 |
|---|
| 2026.08.03 | ₩272,347 | ₩281,706 | ₩266,326 | ₩278,061 | +2.10% | 332.8만 |
|---|
| 2026.07.31 | ₩270,104 | ₩280,064 | ₩269,704 | ₩276,019 | +2.19% | 231.9만 |
|---|
| 2026.07.30 | ₩274,083 | ₩274,083 | ₩265,525 | ₩272,788 | -0.47% | 217.4만 |
|---|
| 2026.07.29 | ₩288,248 | ₩288,248 | ₩272,147 | ₩273,949 | -4.96% | 210.3만 |
|---|
| 2026.07.28 | ₩278,836 | ₩292,654 | ₩278,836 | ₩288,248 | +3.38% | 221.5만 |
|---|
| 2026.07.27 | ₩275,471 | ₩282,761 | ₩270,999 | ₩281,479 | +2.18% | 185.1만 |
|---|
| 2026.07.24 | ₩264,737 | ₩273,575 | ₩256,379 | ₩272,454 | +2.91% | 270.9만 |
|---|
| 2026.07.23 | ₩267,808 | ₩278,555 | ₩258,115 | ₩261,506 | -2.35% | 343.6만 |
|---|
| 2026.07.22 | ₩267,421 | ₩278,635 | ₩265,698 | ₩277,407 | +3.73% | 234.9만 |
|---|
| 2026.07.21 | ₩270,838 | ₩271,693 | ₩260,558 | ₩267,207 | -1.34% | 322.1만 |
|---|
| 2026.07.20 | ₩276,740 | ₩280,371 | ₩265,525 | ₩270,318 | -2.32% | 327.9만 |
|---|
| 2026.07.17 | ₩277,060 | ₩290,825 | ₩273,709 | ₩282,547 | +1.98% | 254.9만 |
|---|
| 2026.07.16 | ₩282,641 | ₩288,101 | ₩272,627 | ₩278,195 | -1.57% | 287.9만 |
|---|
| 2026.07.15 | ₩271,226 | ₩287,714 | ₩271,025 | ₩283,776 | +4.63% | 210.8만 |
|---|
| 2026.07.14 | ₩284,443 | ₩288,355 | ₩274,443 | ₩277,047 | -2.60% | 333.4만 |
|---|
| 2026.07.13 | ₩294,617 | ₩295,845 | ₩280,678 | ₩284,443 | -3.45% | 295.7만 |
|---|
| 2026.07.10 | ₩297,434 | ₩305,671 | ₩292,187 | ₩294,723 | -0.91% | 192.6만 |
|---|
| 2026.07.09 | ₩301,292 | ₩308,275 | ₩290,050 | ₩297,888 | -1.13% | 339.5만 |
|---|
| 2026.07.08 | ₩307,861 | ₩315,017 | ₩297,767 | ₩299,530 | -2.71% | 415.7만 |
|---|
| 2026.07.07 | ₩317,660 | ₩328,461 | ₩311,933 | ₩317,941 | +0.09% | 486.6만 |
|---|
| 2026.07.06 | ₩332,453 | ₩355,964 | ₩316,018 | ₩317,353 | -4.54% | 755.1만 |
|---|
| 2026.07.02 | ₩307,060 | ₩332,079 | ₩295,725 | ₩329,970 | +7.46% | 555.7만 |
|---|
| 2026.07.01 | ₩284,269 | ₩309,383 | ₩283,802 | ₩303,455 | +6.75% | 651만 |
|---|
| 2026.06.30 | ₩294,857 | ₩304,389 | ₩286,379 | ₩295,164 | +0.10% | 598.6만 |
|---|
| 2026.06.29 | ₩307,073 | ₩320,397 | ₩283,709 | ₩293,976 | -4.27% | 847.1만 |
|---|
| 2026.06.26 | ₩306,739 | ₩318,007 | ₩275,044 | ₩295,070 | -3.80% | 349.4만 |
|---|
| 2026.06.25 | ₩345,057 | ₩345,057 | ₩295,057 | ₩295,070 | -14.49% | 4.4만 |
|---|
| 2026.06.24 | ₩327,100 | ₩345,791 | ₩327,100 | ₩327,100 | 0.00% | 3만 |
|---|
| 2026.06.23 | ₩340,584 | ₩342,547 | ₩327,100 | ₩327,100 | -3.96% | 8.4천 |
|---|
| 2026.06.22 | ₩365,804 | ₩373,828 | ₩348,501 | ₩348,501 | -4.73% | 9.5천 |
|---|
| 2026.06.18 | ₩370,757 | ₩370,757 | ₩341,799 | ₩357,540 | -3.57% | 2.8천 |
|---|
| 2026.06.17 | ₩380,504 | ₩394,402 | ₩360,410 | ₩360,410 | -5.28% | 1.2만 |
|---|
| 2026.06.16 | ₩397,192 | ₩397,192 | ₩360,410 | ₩360,410 | -9.26% | 7.3천 |
|---|
| 2026.06.15 | ₩267,020 | ₩267,020 | ₩267,020 | ₩267,020 | 0.00% | 400 |
|---|