한싹 [430690] KOSDAQ
벤처기업부
2,405 원
전일대비:
▲
25
(1.05%)
시가
2,440
고가
2,465
저가
2,330
거래량
28,832
거래대금
70 백만
시가총액
262 억
52주 최고
7,790
52주 최저
1,722
📈 주가 차트 (최근 20일)
한싹
430690
120봉
💬 한싹 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,405 | 25 | 1.05% | 2,440 | 2,465 | 2,330 | 28,832 |
| 2026-08-21 | 2,380 | -240 | -9.16% | 2,560 | 2,560 | 2,375 | 83,787 |
| 2026-08-20 | 2,620 | 110 | 4.38% | 2,535 | 2,660 | 2,440 | 96,607 |
| 2026-08-19 | 2,510 | -115 | -4.38% | 2,530 | 2,695 | 2,480 | 105,084 |
| 2026-08-18 | 2,625 | -115 | -4.20% | 2,715 | 2,755 | 2,605 | 93,983 |
| 2026-08-14 | 2,740 | -20 | -0.72% | 2,765 | 2,765 | 2,640 | 146,824 |
| 2026-08-13 | 2,760 | -10 | -0.36% | 2,770 | 2,925 | 2,615 | 486,391 |
| 2026-08-12 | 2,770 | 235 | 9.27% | 2,625 | 3,295 | 2,405 | 2,157,652 |
| 2026-08-11 | 2,535 | 70 | 2.84% | 2,460 | 2,570 | 2,415 | 64,276 |
| 2026-08-10 | 2,465 | 95 | 4.01% | 2,500 | 2,500 | 2,330 | 97,963 |
| 2026-08-07 | 2,370 | 25 | 1.07% | 2,345 | 2,445 | 2,280 | 59,971 |
| 2026-08-06 | 2,345 | 5 | 0.21% | 2,370 | 2,420 | 2,290 | 33,178 |
| 2026-08-05 | 2,340 | 10 | 0.43% | 2,295 | 2,470 | 2,295 | 113,486 |
| 2026-08-04 | 2,330 | 320 | 15.92% | 2,025 | 2,545 | 2,025 | 303,199 |
| 2026-08-03 | 2,010 | 45 | 2.29% | 1,965 | 2,115 | 1,962 | 29,449 |
| 2026-07-31 | 1,965 | 171 | 9.53% | 1,812 | 1,970 | 1,812 | 53,834 |
| 2026-07-30 | 1,794 | -74 | -3.96% | 1,722 | 1,894 | 1,722 | 71,389 |
| 2026-07-29 | 1,868 | -272 | -12.71% | 2,115 | 2,165 | 1,810 | 144,242 |
| 2026-07-28 | 2,140 | -140 | -6.14% | 2,275 | 2,620 | 2,115 | 319,698 |
| 2026-07-27 | 2,280 | 115 | 5.31% | 2,280 | 2,340 | 2,190 | 39,982 |