한미반도체 [042700] KOSPI
226,000 원
전일대비:
▲
8,500
(3.91%)
시가
224,500
고가
229,000
저가
221,500
거래량
744,192
거래대금
168,329 백만
시가총액
215,406 억
52주 최고
426,000
52주 최저
81,400
📈 주가 차트 (최근 20일)
한미반도체
042700
120봉
💬 한미반도체 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 226,000 | 8,500 | 3.91% | 224,500 | 229,000 | 221,500 | 744,192 |
| 2026-08-12 | 217,500 | 4,500 | 2.11% | 213,500 | 221,000 | 209,000 | 581,820 |
| 2026-08-11 | 213,000 | 7,500 | 3.65% | 202,500 | 214,000 | 200,000 | 416,434 |
| 2026-08-10 | 205,500 | 13,200 | 6.86% | 195,900 | 207,500 | 192,700 | 591,703 |
| 2026-08-07 | 192,300 | -8,200 | -4.09% | 201,500 | 204,500 | 189,300 | 732,793 |
| 2026-08-06 | 200,500 | -8,500 | -4.07% | 204,500 | 209,000 | 198,500 | 449,146 |
| 2026-08-05 | 209,000 | 6,000 | 2.96% | 216,500 | 217,000 | 203,500 | 626,113 |
| 2026-08-04 | 203,000 | 500 | 0.25% | 208,500 | 209,000 | 193,100 | 865,479 |
| 2026-08-03 | 202,500 | -12,000 | -5.59% | 209,500 | 209,500 | 195,700 | 679,433 |
| 2026-07-31 | 214,500 | 46,900 | 27.98% | 195,600 | 217,000 | 193,200 | 2,222,655 |
| 2026-07-30 | 167,600 | 0 | 0.00% | 160,200 | 179,800 | 157,700 | 1,398,060 |
| 2026-07-29 | 167,600 | -11,900 | -6.63% | 179,600 | 184,300 | 148,900 | 1,378,514 |
| 2026-07-28 | 179,500 | -25,000 | -12.22% | 190,600 | 192,700 | 178,600 | 705,041 |
| 2026-07-27 | 204,500 | 4,500 | 2.25% | 205,000 | 205,500 | 196,000 | 518,644 |
| 2026-07-24 | 200,000 | -16,000 | -7.41% | 212,500 | 213,000 | 199,600 | 561,294 |
| 2026-07-23 | 216,000 | 1,000 | 0.47% | 218,500 | 221,000 | 205,500 | 1,111,998 |
| 2026-07-22 | 215,000 | -9,000 | -4.02% | 237,500 | 241,500 | 214,500 | 915,641 |
| 2026-07-21 | 224,000 | 2,000 | 0.90% | 223,000 | 229,000 | 217,000 | 741,706 |
| 2026-07-20 | 222,000 | -20,500 | -8.45% | 237,000 | 245,500 | 217,000 | 791,151 |
| 2026-07-16 | 242,500 | -27,000 | -10.02% | 263,000 | 275,000 | 240,000 | 1,483,602 |