한미글로벌 [053690] KOSPI
19,220 원
전일대비:
▼
420
(-2.14%)
시가
19,650
고가
19,890
저가
18,995
거래량
95,309
거래대금
1,845 백만
시가총액
2,106 억
52주 최고
34,750
52주 최저
13,740
📈 주가 차트 (최근 20일)
한미글로벌
053690
120봉
💬 한미글로벌 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 19,220 | -420 | -2.14% | 19,650 | 19,890 | 18,995 | 95,309 |
| 2026-08-12 | 19,640 | 490 | 2.56% | 19,150 | 20,250 | 18,810 | 166,122 |
| 2026-08-11 | 19,150 | -170 | -0.88% | 19,000 | 20,400 | 18,880 | 114,636 |
| 2026-08-10 | 19,320 | 1,580 | 8.91% | 17,800 | 19,480 | 17,800 | 178,057 |
| 2026-08-07 | 17,740 | -420 | -2.31% | 18,160 | 18,430 | 17,450 | 39,159 |
| 2026-08-06 | 18,160 | -170 | -0.93% | 18,200 | 18,790 | 17,700 | 67,889 |
| 2026-08-05 | 18,330 | -20 | -0.11% | 18,290 | 18,570 | 17,860 | 93,866 |
| 2026-08-04 | 18,350 | 2,600 | 16.51% | 15,910 | 18,810 | 15,910 | 472,540 |
| 2026-08-03 | 15,750 | -140 | -0.88% | 15,890 | 16,330 | 15,230 | 81,221 |
| 2026-07-31 | 15,890 | 1,390 | 9.59% | 14,930 | 15,900 | 14,930 | 102,008 |
| 2026-07-30 | 14,500 | 310 | 2.18% | 13,760 | 15,310 | 13,760 | 123,696 |
| 2026-07-29 | 14,190 | -1,250 | -8.10% | 15,450 | 16,000 | 13,740 | 195,353 |
| 2026-07-28 | 15,440 | -2,170 | -12.32% | 17,160 | 17,540 | 15,350 | 215,368 |
| 2026-07-27 | 17,610 | -690 | -3.77% | 18,550 | 18,600 | 17,450 | 109,207 |
| 2026-07-24 | 18,300 | -990 | -5.13% | 19,000 | 19,400 | 17,370 | 236,674 |
| 2026-07-23 | 19,290 | 3,970 | 25.91% | 15,320 | 19,480 | 15,320 | 568,108 |
| 2026-07-22 | 15,320 | 460 | 3.10% | 15,000 | 15,840 | 15,000 | 60,430 |
| 2026-07-21 | 14,860 | -140 | -0.93% | 14,820 | 15,190 | 14,750 | 63,659 |
| 2026-07-20 | 15,000 | -730 | -4.64% | 15,490 | 15,660 | 15,000 | 65,364 |
| 2026-07-16 | 15,730 | -760 | -4.61% | 16,320 | 16,390 | 15,630 | 54,747 |