한싹 [430690] KOSDAQ
벤처기업부
2,760 원
전일대비:
▼
10
(-0.36%)
시가
2,770
고가
2,925
저가
2,615
거래량
486,391
거래대금
1,337 백만
시가총액
301 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 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 |
| 2026-07-24 | 2,165 | -200 | -8.46% | 2,465 | 2,465 | 2,105 | 79,969 |
| 2026-07-23 | 2,365 | 220 | 10.26% | 2,275 | 2,695 | 2,150 | 487,545 |
| 2026-07-22 | 2,145 | 50 | 2.39% | 2,270 | 2,270 | 2,125 | 21,380 |
| 2026-07-21 | 2,095 | 5 | 0.24% | 2,090 | 2,195 | 1,980 | 33,012 |
| 2026-07-20 | 2,090 | -160 | -7.11% | 2,235 | 2,235 | 2,090 | 19,589 |
| 2026-07-16 | 2,250 | -35 | -1.53% | 2,285 | 2,365 | 2,210 | 21,928 |