한올바이오파마 [009420] KOSPI
41,950 원
전일대비:
0
(0.00%)
시가
41,600
고가
43,000
저가
41,000
거래량
193,180
거래대금
8,124 백만
시가총액
21,915 억
52주 최고
73,000
52주 최저
32,600
📈 주가 차트 (최근 20일)
한올바이오파마
009420
120봉
💬 한올바이오파마 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 41,950 | 0 | 0.00% | 41,600 | 43,000 | 41,000 | 193,180 |
| 2026-10-13 | 41,950 | -1,200 | -2.78% | 42,000 | 42,400 | 40,550 | 269,649 |
| 2026-10-12 | 43,150 | -850 | -1.93% | 43,100 | 44,600 | 43,100 | 177,386 |
| 2026-10-08 | 44,000 | -1,800 | -3.93% | 45,050 | 45,200 | 43,650 | 203,874 |
| 2026-10-07 | 45,800 | -2,000 | -4.18% | 47,400 | 47,400 | 45,750 | 192,166 |
| 2026-10-06 | 47,800 | 1,700 | 3.69% | 46,100 | 48,750 | 45,850 | 228,603 |
| 2026-10-02 | 46,100 | -2,400 | -4.95% | 48,050 | 48,850 | 45,500 | 261,279 |
| 2026-10-01 | 48,500 | 4,400 | 9.98% | 43,900 | 48,700 | 43,250 | 329,638 |
| 2026-09-30 | 44,100 | 850 | 1.97% | 43,250 | 44,700 | 42,150 | 231,689 |
| 2026-09-29 | 43,250 | -150 | -0.35% | 43,500 | 43,950 | 42,700 | 231,383 |
| 2026-09-28 | 43,400 | -3,200 | -6.87% | 42,150 | 44,450 | 41,600 | 441,561 |
| 2026-09-23 | 46,600 | 650 | 1.41% | 46,900 | 48,000 | 46,200 | 131,792 |
| 2026-09-22 | 45,950 | -850 | -1.82% | 47,550 | 47,750 | 45,900 | 157,939 |
| 2026-09-21 | 46,800 | -850 | -1.78% | 47,550 | 47,900 | 46,300 | 173,443 |
| 2026-09-18 | 47,650 | -500 | -1.04% | 49,000 | 49,850 | 47,650 | 226,209 |
| 2026-09-17 | 48,150 | 400 | 0.84% | 47,750 | 48,900 | 47,350 | 154,856 |
| 2026-09-16 | 47,750 | -850 | -1.75% | 48,650 | 48,650 | 47,050 | 187,796 |
| 2026-09-15 | 48,600 | -700 | -1.42% | 49,050 | 50,100 | 48,450 | 197,383 |
| 2026-09-14 | 49,300 | -800 | -1.60% | 49,350 | 50,400 | 48,200 | 208,725 |
| 2026-09-11 | 50,100 | -2,500 | -4.75% | 50,100 | 51,100 | 49,400 | 281,030 |