한올바이오파마 [009420] KOSPI
60,400 원
전일대비:
▲
4,700
(8.44%)
시가
58,000
고가
63,000
저가
57,400
거래량
549,410
거래대금
33,529 백만
시가총액
31,553 억
52주 최고
73,000
52주 최저
27,400
📈 주가 차트 (최근 20일)
한올바이오파마
009420
120봉
💬 한올바이오파마 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 60,400 | 4,700 | 8.44% | 58,000 | 63,000 | 57,400 | 549,410 |
| 2026-08-12 | 55,700 | -1,200 | -2.11% | 56,900 | 57,300 | 54,600 | 234,346 |
| 2026-08-11 | 56,900 | 0 | 0.00% | 56,700 | 59,700 | 55,900 | 323,540 |
| 2026-08-10 | 56,900 | 2,800 | 5.18% | 55,100 | 59,200 | 54,900 | 387,987 |
| 2026-08-07 | 54,100 | -1,500 | -2.70% | 54,600 | 55,400 | 52,200 | 264,381 |
| 2026-08-06 | 55,600 | 2,500 | 4.71% | 53,200 | 56,900 | 53,200 | 343,372 |
| 2026-08-05 | 53,100 | 1,100 | 2.12% | 51,600 | 55,100 | 51,600 | 238,054 |
| 2026-08-04 | 52,000 | 6,050 | 13.17% | 45,600 | 52,800 | 45,500 | 572,420 |
| 2026-08-03 | 45,950 | 2,550 | 5.88% | 43,400 | 46,900 | 42,700 | 279,176 |
| 2026-07-31 | 43,400 | 4,400 | 11.28% | 40,450 | 43,700 | 40,050 | 224,666 |
| 2026-07-30 | 39,000 | -2,700 | -6.47% | 40,200 | 41,800 | 38,150 | 658,925 |
| 2026-07-29 | 41,700 | -3,500 | -7.74% | 45,000 | 46,100 | 40,200 | 503,266 |
| 2026-07-28 | 45,200 | -2,300 | -4.84% | 47,500 | 48,000 | 44,150 | 179,614 |
| 2026-07-27 | 47,500 | 900 | 1.93% | 48,000 | 49,900 | 47,000 | 218,758 |
| 2026-07-24 | 46,600 | -3,050 | -6.14% | 49,050 | 49,825 | 45,250 | 336,426 |
| 2026-07-23 | 49,650 | 1,650 | 3.44% | 48,000 | 50,800 | 48,000 | 283,543 |
| 2026-07-22 | 48,000 | -150 | -0.31% | 49,050 | 50,600 | 47,950 | 344,507 |
| 2026-07-21 | 48,150 | -1,100 | -2.23% | 49,250 | 49,250 | 46,300 | 439,192 |
| 2026-07-20 | 49,250 | -3,550 | -6.72% | 52,500 | 52,800 | 49,200 | 257,676 |
| 2026-07-16 | 52,800 | -1,600 | -2.94% | 54,100 | 56,100 | 52,000 | 194,829 |