한미반도체 [042700] KOSPI
258,000 원
전일대비:
▼
43,500
(-14.43%)
시가
296,500
고가
299,000
저가
258,000
거래량
1,237,796
거래대금
338,851 백만
시가총액
245,905 억
52주 최고
426,000
52주 최저
81,400
📈 주가 차트 (최근 20일)
한미반도체
042700
120봉
💬 한미반도체 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 258,000 | -43,500 | -14.43% | 296,500 | 299,000 | 258,000 | 1,237,796 |
| 2026-06-22 | 301,500 | 6,500 | 2.20% | 293,500 | 305,500 | 291,000 | 883,692 |
| 2026-06-19 | 295,000 | -20,500 | -6.50% | 345,000 | 345,500 | 287,000 | 4,125,736 |
| 2026-06-18 | 315,500 | -4,000 | -1.25% | 324,500 | 324,500 | 305,000 | 729,528 |
| 2026-06-17 | 319,500 | -9,000 | -2.74% | 325,000 | 330,000 | 314,000 | 752,108 |
| 2026-06-16 | 328,500 | -18,500 | -5.33% | 358,500 | 363,000 | 326,000 | 1,083,778 |
| 2026-06-15 | 347,000 | -14,000 | -3.88% | 365,000 | 368,500 | 343,000 | 1,252,510 |
| 2026-06-12 | 361,000 | 70,000 | 24.05% | 306,000 | 372,500 | 298,000 | 6,018,622 |
| 2026-06-11 | 291,000 | 21,000 | 7.78% | 262,500 | 291,000 | 259,000 | 1,379,286 |
| 2026-06-10 | 270,000 | -6,500 | -2.35% | 270,000 | 302,500 | 261,000 | 1,022,229 |
| 2026-06-09 | 276,500 | 23,000 | 9.07% | 269,000 | 284,000 | 255,500 | 851,234 |
| 2026-06-08 | 253,500 | -29,500 | -10.42% | 250,500 | 275,500 | 250,500 | 954,331 |
| 2026-06-05 | 283,000 | -21,000 | -6.91% | 294,000 | 298,500 | 278,000 | 967,822 |
| 2026-06-04 | 304,000 | 28,500 | 10.34% | 281,000 | 325,000 | 280,000 | 2,395,265 |
| 2026-06-02 | 275,500 | -17,500 | -5.97% | 295,500 | 296,500 | 273,000 | 1,077,612 |
| 2026-06-01 | 293,000 | 11,000 | 3.90% | 289,500 | 299,000 | 285,500 | 1,225,560 |
| 2026-05-29 | 282,000 | -10,500 | -3.59% | 301,000 | 301,000 | 277,500 | 1,603,208 |
| 2026-05-28 | 292,500 | -26,500 | -8.31% | 313,000 | 313,000 | 284,000 | 1,395,171 |
| 2026-05-27 | 319,000 | -10,000 | -3.04% | 350,500 | 354,000 | 312,000 | 1,860,431 |
| 2026-05-26 | 329,000 | 8,500 | 2.65% | 328,500 | 333,000 | 317,000 | 1,002,035 |