한미반도체 [042700] KOSPI
236,000 원
전일대비:
▲
10,500
(4.66%)
시가
233,000
고가
238,000
저가
229,000
거래량
568,038
거래대금
133,296 백만
시가총액
224,937 억
52주 최고
426,000
52주 최저
89,500
📈 주가 차트 (최근 20일)
한미반도체
042700
120봉
💬 한미반도체 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-18 | 236,000 | 10,500 | 4.66% | 233,000 | 238,000 | 229,000 | 568,038 |
| 2026-09-17 | 225,500 | -500 | -0.22% | 226,500 | 228,250 | 222,500 | 302,761 |
| 2026-09-16 | 226,000 | 3,500 | 1.57% | 220,500 | 226,500 | 215,500 | 506,977 |
| 2026-09-15 | 222,500 | -2,500 | -1.11% | 228,500 | 229,000 | 219,500 | 529,125 |
| 2026-09-14 | 225,000 | -6,000 | -2.60% | 228,000 | 233,000 | 223,500 | 514,707 |
| 2026-09-11 | 231,000 | -22,000 | -8.70% | 241,000 | 241,000 | 231,000 | 1,109,135 |
| 2026-09-10 | 253,000 | 2,500 | 1.00% | 248,000 | 266,000 | 244,000 | 2,327,335 |
| 2026-09-09 | 250,500 | 6,000 | 2.45% | 248,500 | 257,000 | 246,500 | 562,435 |
| 2026-09-08 | 244,500 | 4,000 | 1.66% | 241,500 | 255,000 | 241,500 | 803,718 |
| 2026-09-07 | 240,500 | 10,500 | 4.57% | 241,500 | 248,500 | 237,500 | 732,981 |
| 2026-09-04 | 230,000 | 19,500 | 9.26% | 213,500 | 230,000 | 212,500 | 963,556 |
| 2026-09-03 | 210,500 | -3,000 | -1.41% | 215,500 | 218,500 | 205,500 | 349,443 |
| 2026-09-02 | 213,500 | -1,500 | -0.70% | 207,000 | 216,500 | 205,000 | 311,065 |
| 2026-09-01 | 215,000 | -5,500 | -2.49% | 218,500 | 219,000 | 210,500 | 375,771 |
| 2026-08-31 | 220,500 | 1,000 | 0.46% | 211,000 | 225,000 | 205,500 | 773,977 |
| 2026-08-28 | 219,500 | -2,500 | -1.13% | 220,500 | 225,500 | 214,000 | 547,047 |
| 2026-08-27 | 222,000 | 2,500 | 1.14% | 227,000 | 227,500 | 217,000 | 381,093 |
| 2026-08-26 | 219,500 | 2,000 | 0.92% | 217,000 | 222,000 | 213,500 | 278,562 |
| 2026-08-25 | 217,500 | 8,500 | 4.07% | 203,000 | 217,500 | 195,100 | 471,730 |
| 2026-08-24 | 209,000 | -4,500 | -2.11% | 214,500 | 215,000 | 206,000 | 431,626 |