한미약품 [128940] KOSPI
415,500 원
전일대비:
▲
16,500
(4.14%)
시가
390,500
고가
428,000
저가
380,500
거래량
124,032
거래대금
50,783 백만
시가총액
53,230 억
52주 최고
647,000
52주 최저
281,000
📈 주가 차트 (최근 20일)
한미약품
128940
120봉
💬 한미약품 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 415,500 | 16,500 | 4.14% | 390,500 | 428,000 | 380,500 | 124,032 |
| 2026-08-20 | 399,000 | 10,500 | 2.70% | 403,000 | 406,500 | 384,000 | 94,247 |
| 2026-08-19 | 388,500 | -3,500 | -0.89% | 386,000 | 394,000 | 374,000 | 49,525 |
| 2026-08-18 | 392,000 | -6,500 | -1.63% | 395,500 | 398,000 | 385,500 | 65,857 |
| 2026-08-14 | 398,500 | 0 | 0.00% | 395,000 | 402,000 | 389,750 | 48,151 |
| 2026-08-13 | 398,500 | 2,500 | 0.63% | 398,500 | 400,500 | 391,000 | 79,772 |
| 2026-08-12 | 396,000 | -17,000 | -4.12% | 412,000 | 412,000 | 392,500 | 87,181 |
| 2026-08-11 | 413,000 | 5,500 | 1.35% | 407,500 | 430,000 | 404,000 | 57,185 |
| 2026-08-10 | 407,500 | 15,000 | 3.82% | 390,500 | 409,500 | 389,500 | 37,369 |
| 2026-08-07 | 392,500 | 1,500 | 0.38% | 388,000 | 393,500 | 382,500 | 52,649 |
| 2026-08-06 | 391,000 | 11,000 | 2.89% | 381,500 | 396,500 | 378,500 | 73,591 |
| 2026-08-05 | 380,000 | 2,000 | 0.53% | 376,000 | 388,000 | 372,000 | 97,816 |
| 2026-08-04 | 378,000 | 32,500 | 9.41% | 341,000 | 379,500 | 340,500 | 93,358 |
| 2026-08-03 | 345,500 | 12,000 | 3.60% | 329,000 | 355,000 | 323,500 | 101,994 |
| 2026-07-31 | 333,500 | 22,000 | 7.06% | 313,500 | 335,500 | 312,000 | 102,400 |
| 2026-07-30 | 311,500 | -10,500 | -3.26% | 310,000 | 329,000 | 309,000 | 78,126 |
| 2026-07-29 | 322,000 | -52,500 | -14.02% | 379,000 | 380,000 | 302,000 | 300,792 |
| 2026-07-28 | 374,500 | -16,000 | -4.10% | 386,000 | 392,000 | 365,000 | 51,038 |
| 2026-07-27 | 390,500 | -1,500 | -0.38% | 394,000 | 403,500 | 387,500 | 28,559 |
| 2026-07-24 | 392,000 | 3,000 | 0.77% | 381,000 | 398,500 | 381,000 | 71,326 |