하나제약 [293480] KOSPI
8,460 원
전일대비:
▲
50
(0.59%)
시가
8,400
고가
8,500
저가
8,370
거래량
18,536
거래대금
156 백만
시가총액
1,504 억
52주 최고
12,390
52주 최저
8,120
📈 주가 차트 (최근 20일)
하나제약
293480
120봉
💬 하나제약 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 8,460 | 50 | 0.59% | 8,400 | 8,500 | 8,370 | 18,536 |
| 2026-08-21 | 8,410 | -40 | -0.47% | 8,430 | 8,430 | 8,250 | 23,908 |
| 2026-08-20 | 8,450 | 100 | 1.20% | 8,480 | 8,540 | 8,330 | 36,578 |
| 2026-08-19 | 8,350 | -280 | -3.24% | 8,500 | 8,560 | 8,330 | 38,324 |
| 2026-08-18 | 8,630 | -350 | -3.90% | 9,000 | 9,000 | 8,460 | 133,749 |
| 2026-08-14 | 8,980 | 160 | 1.81% | 8,810 | 8,980 | 8,770 | 49,720 |
| 2026-08-13 | 8,820 | -80 | -0.90% | 8,910 | 8,950 | 8,770 | 22,457 |
| 2026-08-12 | 8,900 | -130 | -1.44% | 9,030 | 9,050 | 8,860 | 45,832 |
| 2026-08-11 | 9,030 | 50 | 0.56% | 8,980 | 9,120 | 8,950 | 22,651 |
| 2026-08-10 | 8,980 | 100 | 1.13% | 8,880 | 9,030 | 8,880 | 17,861 |
| 2026-08-07 | 8,880 | 50 | 0.57% | 8,890 | 8,910 | 8,790 | 87,613 |
| 2026-08-06 | 8,830 | 80 | 0.91% | 8,750 | 8,870 | 8,620 | 30,783 |
| 2026-08-05 | 8,750 | -130 | -1.46% | 8,880 | 8,980 | 8,710 | 29,339 |
| 2026-08-04 | 8,880 | 210 | 2.42% | 8,600 | 8,890 | 8,600 | 34,043 |
| 2026-08-03 | 8,670 | 10 | 0.12% | 8,660 | 8,900 | 8,610 | 88,363 |
| 2026-07-31 | 8,660 | 160 | 1.88% | 8,520 | 8,760 | 8,450 | 15,663 |
| 2026-07-30 | 8,500 | 180 | 2.16% | 8,170 | 8,550 | 8,170 | 21,067 |
| 2026-07-29 | 8,320 | -10 | -0.12% | 8,390 | 8,560 | 8,120 | 77,362 |
| 2026-07-28 | 8,330 | -300 | -3.48% | 8,590 | 8,590 | 8,310 | 37,661 |
| 2026-07-27 | 8,630 | 70 | 0.82% | 8,630 | 8,670 | 8,510 | 16,334 |