한패스 [408470] KOSDAQ
중견기업부
5,200 원
전일대비:
▲
60
(1.17%)
시가
5,070
고가
5,250
저가
4,960
거래량
44,756
거래대금
228 백만
시가총액
550 억
52주 최고
47,750
52주 최저
4,420
📈 주가 차트 (최근 20일)
한패스
408470
104봉
💬 한패스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,200 | 60 | 1.17% | 5,070 | 5,250 | 4,960 | 44,756 |
| 2026-08-24 | 5,140 | -10 | -0.19% | 5,250 | 5,430 | 5,080 | 46,145 |
| 2026-08-21 | 5,150 | -410 | -7.37% | 5,490 | 5,520 | 5,130 | 57,575 |
| 2026-08-20 | 5,560 | 200 | 3.73% | 5,320 | 5,960 | 5,320 | 85,700 |
| 2026-08-19 | 5,360 | -60 | -1.11% | 5,510 | 5,560 | 5,300 | 15,466 |
| 2026-08-18 | 5,420 | -400 | -6.87% | 5,650 | 5,650 | 5,320 | 59,146 |
| 2026-08-14 | 5,820 | 20 | 0.34% | 5,790 | 5,960 | 5,640 | 25,996 |
| 2026-08-13 | 5,800 | -40 | -0.68% | 5,840 | 5,970 | 5,670 | 40,264 |
| 2026-08-12 | 5,840 | 30 | 0.52% | 5,810 | 5,990 | 5,640 | 29,660 |
| 2026-08-11 | 5,810 | 220 | 3.94% | 5,690 | 5,830 | 5,510 | 31,206 |
| 2026-08-10 | 5,590 | 280 | 5.27% | 5,310 | 5,790 | 5,310 | 61,685 |
| 2026-08-07 | 5,310 | -20 | -0.38% | 5,420 | 5,470 | 5,100 | 38,924 |
| 2026-08-06 | 5,330 | -100 | -1.84% | 5,430 | 5,560 | 5,230 | 38,982 |
| 2026-08-05 | 5,430 | 90 | 1.69% | 5,510 | 5,520 | 5,320 | 39,113 |
| 2026-08-04 | 5,340 | 270 | 5.33% | 5,070 | 5,490 | 5,070 | 65,586 |
| 2026-08-03 | 5,070 | -60 | -1.17% | 4,910 | 5,300 | 4,910 | 37,247 |
| 2026-07-31 | 5,130 | 570 | 12.50% | 4,625 | 5,150 | 4,625 | 75,051 |
| 2026-07-30 | 4,560 | -90 | -1.94% | 4,420 | 4,880 | 4,420 | 39,557 |
| 2026-07-29 | 4,650 | -430 | -8.46% | 5,030 | 5,260 | 4,500 | 90,385 |
| 2026-07-28 | 5,080 | -510 | -9.12% | 5,530 | 5,530 | 5,040 | 71,524 |