하나머티리얼즈 [166090] KOSDAQ
우량기업부
50,900 원
전일대비:
▼
2,500
(-4.68%)
시가
51,600
고가
53,800
저가
50,400
거래량
134,971
거래대금
6,944 백만
시가총액
10,067 억
52주 최고
87,900
52주 최저
23,900
📈 주가 차트 (최근 20일)
하나머티리얼즈
166090
120봉
💬 하나머티리얼즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 50,900 | -2,500 | -4.68% | 51,600 | 53,800 | 50,400 | 134,971 |
| 2026-08-21 | 53,400 | -2,400 | -4.30% | 54,500 | 54,700 | 52,200 | 108,255 |
| 2026-08-20 | 55,800 | 400 | 0.72% | 55,900 | 56,900 | 55,100 | 110,674 |
| 2026-08-19 | 55,400 | -1,100 | -1.95% | 54,700 | 58,200 | 53,200 | 146,519 |
| 2026-08-18 | 56,500 | -1,800 | -3.09% | 58,300 | 59,400 | 56,000 | 183,167 |
| 2026-08-14 | 58,300 | -1,700 | -2.83% | 60,200 | 60,500 | 54,700 | 411,486 |
| 2026-08-13 | 60,000 | -3,400 | -5.36% | 62,000 | 62,600 | 56,500 | 667,087 |
| 2026-08-12 | 63,400 | 100 | 0.16% | 63,000 | 66,000 | 61,400 | 174,130 |
| 2026-08-11 | 63,300 | 3,000 | 4.98% | 59,000 | 64,800 | 58,200 | 218,660 |
| 2026-08-10 | 60,300 | 6,700 | 12.50% | 53,900 | 61,000 | 53,400 | 180,723 |
| 2026-08-07 | 53,600 | -1,500 | -2.72% | 55,300 | 57,800 | 51,900 | 123,660 |
| 2026-08-06 | 55,100 | -800 | -1.43% | 55,000 | 56,900 | 54,000 | 128,790 |
| 2026-08-05 | 55,900 | 1,000 | 1.82% | 57,400 | 58,100 | 54,600 | 136,672 |
| 2026-08-04 | 54,900 | 800 | 1.48% | 55,200 | 57,400 | 53,500 | 122,157 |
| 2026-08-03 | 54,100 | 1,500 | 2.85% | 51,400 | 56,400 | 51,000 | 145,905 |
| 2026-07-31 | 52,600 | 9,450 | 21.90% | 49,700 | 53,700 | 48,600 | 186,123 |
| 2026-07-30 | 43,150 | -2,300 | -5.06% | 43,250 | 47,550 | 43,000 | 144,848 |
| 2026-07-29 | 45,450 | -2,700 | -5.61% | 48,250 | 51,900 | 40,200 | 265,226 |
| 2026-07-28 | 48,150 | -7,950 | -14.17% | 52,000 | 54,000 | 47,900 | 157,295 |
| 2026-07-27 | 56,100 | 1,400 | 2.56% | 55,200 | 59,200 | 54,500 | 126,756 |