한미반도체 [042700] KOSPI
203,000 원
전일대비:
▲
3,100
(1.55%)
시가
205,000
고가
207,000
저가
197,700
거래량
523,927
거래대금
105,880 백만
시가총액
193,484 억
52주 최고
426,000
52주 최저
113,400
📈 주가 차트 (최근 20일)
한미반도체
042700
120봉
💬 한미반도체 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 203,000 | 3,100 | 1.55% | 205,000 | 207,000 | 197,700 | 523,927 |
| 2026-10-20 | 199,900 | -12,100 | -5.71% | 211,000 | 211,000 | 198,000 | 536,545 |
| 2026-10-19 | 212,000 | 2,000 | 0.95% | 199,100 | 212,000 | 197,400 | 620,262 |
| 2026-10-16 | 210,000 | 17,800 | 9.26% | 198,200 | 211,500 | 190,800 | 675,737 |
| 2026-10-15 | 192,200 | -25,300 | -11.63% | 202,000 | 205,000 | 187,500 | 1,311,257 |
| 2026-10-14 | 217,500 | -11,500 | -5.02% | 227,500 | 231,500 | 213,500 | 654,465 |
| 2026-10-13 | 229,000 | -19,500 | -7.85% | 235,000 | 237,000 | 216,000 | 951,531 |
| 2026-10-12 | 248,500 | -18,500 | -6.93% | 259,500 | 262,000 | 247,000 | 594,690 |
| 2026-10-08 | 267,000 | 2,500 | 0.95% | 267,500 | 274,000 | 261,000 | 1,038,513 |
| 2026-10-07 | 264,500 | -13,500 | -4.86% | 273,500 | 275,000 | 263,500 | 605,179 |
| 2026-10-06 | 278,000 | 6,000 | 2.21% | 280,000 | 281,500 | 273,000 | 488,567 |
| 2026-10-02 | 272,000 | 3,500 | 1.30% | 274,500 | 281,000 | 267,500 | 659,070 |
| 2026-10-01 | 268,500 | 12,000 | 4.68% | 256,500 | 269,500 | 254,000 | 669,156 |
| 2026-09-30 | 256,500 | 4,500 | 1.79% | 250,000 | 256,500 | 247,000 | 455,440 |
| 2026-09-29 | 252,000 | 17,500 | 7.46% | 235,000 | 252,000 | 235,000 | 744,200 |
| 2026-09-28 | 234,500 | -9,000 | -3.70% | 240,500 | 245,000 | 234,000 | 347,448 |
| 2026-09-23 | 243,500 | 3,500 | 1.46% | 243,500 | 243,500 | 237,000 | 369,301 |
| 2026-09-22 | 240,000 | 3,500 | 1.48% | 243,500 | 246,500 | 236,500 | 539,012 |
| 2026-09-21 | 236,500 | 500 | 0.21% | 237,500 | 238,500 | 232,500 | 349,254 |
| 2026-09-18 | 236,000 | 10,500 | 4.66% | 233,000 | 238,000 | 229,000 | 568,038 |