한미반도체
042700 · 코스피189,500원▼ 1,700 (-0.89%)2026.10.23 종가
- 시가
- 190,000
- 고가
- 191,100
- 저가
- 180,000
- 거래량
- 895,232
일봉 차트
일별 시세
| 날짜 | 종가 | 대비 | 등락률 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.23 | 189,500 | ▼ 1,700 | -0.89% | 191,100 | 180,000 | 895,232 |
| 2026.10.22 | 191,200 | ▼ 11,800 | -5.81% | 202,500 | 190,000 | 574,029 |
| 2026.10.21 | 203,000 | ▲ 3,100 | +1.55% | 207,000 | 197,700 | 523,927 |
| 2026.10.20 | 196,000 | ▼ 16,000 | -7.55% | 211,000 | 195,700 | 536,545 |
| 2026.10.19 | 216,500 | ▲ 6,500 | +3.10% | 218,500 | 197,400 | 620,262 |
| 2026.10.16 | 210,500 | ▲ 18,300 | +9.52% | 211,500 | 190,800 | 675,737 |
| 2026.10.15 | 186,700 | ▼ 30,800 | -14.16% | 205,000 | 186,600 | 1,311,257 |
| 2026.10.14 | 217,500 | ▼ 11,500 | -5.02% | 231,500 | 213,500 | 654,465 |
| 2026.10.13 | 230,000 | ▼ 18,500 | -7.44% | 237,000 | 216,000 | 951,531 |
| 2026.10.12 | 248,000 | ▼ 19,000 | -7.12% | 262,000 | 246,500 | 594,690 |
| 2026.10.08 | 263,000 | ▼ 1,500 | -0.57% | 274,000 | 261,000 | 1,038,513 |
| 2026.10.07 | 264,000 | ▼ 14,000 | -5.04% | 275,000 | 262,000 | 605,179 |
| 2026.10.06 | 279,000 | ▲ 7,000 | +2.57% | 281,500 | 273,000 | 488,567 |
| 2026.10.02 | 272,000 | ▲ 3,500 | +1.30% | 281,000 | 267,500 | 659,070 |
| 2026.10.01 | 268,000 | ▲ 11,500 | +4.48% | 269,500 | 254,000 | 669,156 |
| 2026.09.30 | 258,000 | ▲ 6,000 | +2.38% | 258,500 | 247,000 | 455,440 |
| 2026.09.29 | 252,000 | ▲ 17,500 | +7.46% | 252,000 | 235,000 | 744,200 |
| 2026.09.28 | 233,000 | ▼ 10,500 | -4.31% | 245,000 | 232,000 | 347,448 |
| 2026.09.23 | 243,000 | ▲ 3,000 | +1.25% | 243,500 | 237,000 | 369,301 |
| 2026.09.22 | 240,500 | ▲ 4,000 | +1.69% | 246,500 | 235,000 | 539,012 |