한켐 [457370] KOSDAQ
중견기업부
8,780 원
전일대비:
▼
620
(-6.60%)
시가
9,310
고가
9,900
저가
8,450
거래량
1,638,222
거래대금
15,056 백만
시가총액
708 억
52주 최고
17,040
52주 최저
5,460
📈 주가 차트 (최근 20일)
한켐
457370
120봉
💬 한켐 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 8,780 | -620 | -6.60% | 9,310 | 9,900 | 8,450 | 1,638,222 |
| 2026-08-21 | 9,400 | -200 | -2.08% | 9,450 | 10,330 | 8,750 | 3,461,554 |
| 2026-08-20 | 9,600 | -600 | -5.88% | 10,490 | 10,670 | 9,260 | 3,072,170 |
| 2026-08-19 | 10,200 | 2,350 | 29.94% | 7,530 | 10,200 | 7,460 | 4,508,485 |
| 2026-08-18 | 7,850 | -1,000 | -11.30% | 8,610 | 8,650 | 7,830 | 337,567 |
| 2026-08-14 | 8,850 | -180 | -1.99% | 9,060 | 9,250 | 8,630 | 368,165 |
| 2026-08-13 | 9,030 | -70 | -0.77% | 9,370 | 10,040 | 8,920 | 2,384,560 |
| 2026-08-12 | 9,100 | 880 | 10.71% | 8,150 | 10,190 | 8,050 | 6,561,703 |
| 2026-08-11 | 8,220 | 660 | 8.73% | 7,500 | 9,330 | 7,280 | 5,489,774 |
| 2026-08-10 | 7,560 | 550 | 7.85% | 7,100 | 7,960 | 6,870 | 2,149,617 |
| 2026-08-07 | 7,010 | 480 | 7.35% | 6,590 | 7,970 | 6,380 | 2,523,313 |
| 2026-08-06 | 6,530 | -290 | -4.25% | 6,890 | 6,900 | 6,460 | 79,673 |
| 2026-08-05 | 6,820 | 350 | 5.41% | 6,740 | 6,890 | 6,600 | 117,739 |
| 2026-08-04 | 6,470 | 180 | 2.86% | 6,440 | 6,600 | 6,320 | 69,293 |
| 2026-08-03 | 6,290 | 120 | 1.94% | 6,170 | 6,490 | 6,050 | 58,771 |
| 2026-07-31 | 6,170 | 690 | 12.59% | 5,880 | 6,250 | 5,830 | 141,135 |
| 2026-07-30 | 5,480 | -330 | -5.68% | 5,460 | 5,900 | 5,460 | 83,263 |
| 2026-07-29 | 5,810 | -510 | -8.07% | 6,270 | 6,630 | 5,650 | 182,504 |
| 2026-07-28 | 6,320 | -190 | -2.92% | 6,340 | 6,390 | 6,200 | 174,510 |
| 2026-07-27 | 6,510 | 80 | 1.24% | 6,490 | 6,660 | 6,410 | 62,661 |