한스바이오메드 [042520] KOSDAQ
벤처기업부
18,450 원
전일대비:
▲
1,440
(8.47%)
시가
17,220
고가
18,940
저가
17,010
거래량
200,849
거래대금
3,665 백만
시가총액
2,631 억
52주 최고
57,800
52주 최저
6,970
📈 주가 차트 (최근 20일)
한스바이오메드
042520
120봉
💬 한스바이오메드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 18,450 | 1,440 | 8.47% | 17,220 | 18,940 | 17,010 | 200,849 |
| 2026-08-21 | 17,010 | -2,490 | -12.77% | 18,960 | 19,480 | 16,900 | 301,171 |
| 2026-08-20 | 19,500 | 440 | 2.31% | 19,600 | 20,350 | 19,020 | 126,714 |
| 2026-08-19 | 19,060 | -1,490 | -7.25% | 20,400 | 20,550 | 18,980 | 146,948 |
| 2026-08-18 | 20,550 | -500 | -2.38% | 20,800 | 21,200 | 20,100 | 146,419 |
| 2026-08-14 | 21,050 | 200 | 0.96% | 21,650 | 23,050 | 20,600 | 158,959 |
| 2026-08-13 | 20,850 | -1,900 | -8.35% | 22,800 | 24,000 | 19,920 | 213,381 |
| 2026-08-12 | 22,750 | -1,450 | -5.99% | 24,250 | 24,250 | 22,200 | 106,092 |
| 2026-08-11 | 24,200 | 800 | 3.42% | 23,650 | 25,000 | 23,200 | 101,472 |
| 2026-08-10 | 23,400 | 1,750 | 8.08% | 21,550 | 23,700 | 21,400 | 70,171 |
| 2026-08-07 | 21,650 | -250 | -1.14% | 21,950 | 22,200 | 20,400 | 59,903 |
| 2026-08-06 | 21,900 | 1,800 | 8.96% | 20,150 | 22,500 | 19,890 | 146,611 |
| 2026-08-05 | 20,100 | -150 | -0.74% | 20,100 | 20,650 | 19,760 | 82,816 |
| 2026-08-04 | 20,250 | 1,530 | 8.17% | 18,450 | 20,400 | 18,450 | 128,524 |
| 2026-08-03 | 18,720 | 120 | 0.65% | 18,570 | 19,270 | 18,010 | 157,624 |
| 2026-07-31 | 18,600 | 560 | 3.10% | 18,830 | 18,830 | 17,250 | 114,457 |
| 2026-07-30 | 18,040 | 730 | 4.22% | 16,600 | 18,390 | 15,300 | 135,948 |
| 2026-07-29 | 17,310 | -1,360 | -7.28% | 18,550 | 18,740 | 15,940 | 174,040 |
| 2026-07-28 | 18,670 | -430 | -2.25% | 18,570 | 19,300 | 17,910 | 175,326 |
| 2026-07-27 | 19,100 | -600 | -3.05% | 20,100 | 20,550 | 19,000 | 110,660 |