한울반도체 [320000] KOSDAQ
중견기업부
9,390 원
전일대비:
▼
580
(-5.82%)
시가
9,950
고가
10,400
저가
9,350
거래량
92,831
거래대금
902 백만
시가총액
649 억
52주 최고
29,050
52주 최저
0
📈 주가 차트 (최근 20일)
한울반도체
320000
120봉
💬 한울반도체 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 9,390 | -580 | -5.82% | 9,950 | 10,400 | 9,350 | 92,831 |
| 2026-08-21 | 9,970 | -440 | -4.23% | 10,460 | 10,490 | 9,880 | 103,232 |
| 2026-08-20 | 10,410 | 140 | 1.36% | 10,390 | 10,670 | 10,320 | 66,463 |
| 2026-08-19 | 10,270 | -340 | -3.20% | 10,130 | 10,770 | 10,120 | 98,965 |
| 2026-08-18 | 10,610 | -640 | -5.69% | 11,220 | 11,250 | 10,610 | 199,402 |
| 2026-08-14 | 11,250 | -20 | -0.18% | 11,550 | 11,550 | 10,860 | 140,543 |
| 2026-08-13 | 11,270 | -100 | -0.88% | 11,590 | 12,180 | 11,060 | 559,511 |
| 2026-08-12 | 11,370 | -70 | -0.61% | 11,610 | 11,990 | 11,250 | 260,435 |
| 2026-08-11 | 11,440 | -200 | -1.72% | 11,530 | 12,450 | 11,150 | 378,904 |
| 2026-08-10 | 11,640 | 250 | 2.19% | 11,190 | 11,770 | 11,130 | 152,799 |
| 2026-08-07 | 11,390 | -210 | -1.81% | 11,730 | 12,300 | 11,070 | 237,046 |
| 2026-08-06 | 11,600 | -130 | -1.11% | 11,730 | 12,400 | 11,240 | 205,522 |
| 2026-08-05 | 11,730 | 240 | 2.09% | 12,130 | 12,270 | 11,520 | 237,635 |
| 2026-08-04 | 11,490 | -180 | -1.54% | 12,380 | 12,390 | 11,090 | 228,181 |
| 2026-08-03 | 11,670 | 440 | 3.92% | 11,340 | 13,490 | 11,230 | 631,346 |
| 2026-07-31 | 11,230 | 1,170 | 11.63% | 10,910 | 11,890 | 10,660 | 509,640 |
| 2026-07-30 | 10,060 | -240 | -2.33% | 10,300 | 10,800 | 10,000 | 137,077 |
| 2026-07-29 | 10,300 | -1,010 | -8.93% | 11,340 | 11,590 | 10,000 | 277,023 |
| 2026-07-28 | 11,310 | -1,100 | -8.86% | 11,510 | 11,800 | 11,100 | 206,369 |
| 2026-07-27 | 12,410 | -290 | -2.28% | 13,000 | 13,170 | 11,740 | 218,527 |