한미반도체 [042700] KOSPI
200,000 원
전일대비:
▼
16,000
(-7.41%)
시가
212,500
고가
213,000
저가
199,600
거래량
561,294
거래대금
114,432 백만
시가총액
190,624 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-24 | 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 |
| 2026-07-15 | 269,500 | 62,000 | 29.88% | 225,500 | 269,500 | 224,000 | 2,355,581 |
| 2026-07-14 | 207,500 | 2,000 | 0.97% | 203,500 | 210,000 | 190,600 | 947,589 |
| 2026-07-13 | 205,500 | -16,500 | -7.43% | 222,000 | 233,000 | 205,000 | 634,267 |
| 2026-07-10 | 222,000 | 6,500 | 3.02% | 224,000 | 228,000 | 211,000 | 793,613 |
| 2026-07-09 | 215,500 | 16,300 | 8.18% | 201,500 | 223,000 | 201,500 | 1,361,588 |
| 2026-07-08 | 199,200 | -11,300 | -5.37% | 200,000 | 216,000 | 196,100 | 795,509 |
| 2026-07-07 | 210,500 | -16,000 | -7.06% | 221,000 | 225,500 | 205,000 | 573,842 |
| 2026-07-06 | 226,500 | -6,000 | -2.58% | 233,500 | 234,500 | 217,500 | 621,690 |
| 2026-07-03 | 232,500 | 13,000 | 5.92% | 217,000 | 233,000 | 209,500 | 824,813 |
| 2026-07-02 | 219,500 | -27,000 | -10.95% | 243,000 | 243,500 | 215,500 | 1,450,445 |
| 2026-07-01 | 246,500 | -10,000 | -3.90% | 260,000 | 267,500 | 246,500 | 1,518,635 |
| 2026-06-30 | 256,500 | -1,500 | -0.58% | 260,500 | 264,500 | 248,000 | 798,942 |
| 2026-06-29 | 258,000 | 500 | 0.19% | 262,500 | 265,000 | 250,000 | 938,008 |
| 2026-06-26 | 257,500 | -15,500 | -5.68% | 270,500 | 272,500 | 250,500 | 851,169 |