시장 데이터를 불러오는 중
전체 종목
한미반도체 과거 주가
Hanmi Semiconductor · 042700.KS · KOSPI
주요 제품·사업: 반도체 후공정장비,반도체금형 제조/부동산 매매,임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hanmi Semiconductor · 042700.KS · KOSPI
주요 제품·사업: 반도체 후공정장비,반도체금형 제조/부동산 매매,임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩280,000 | ₩281,500 | ₩261,000 | ₩267,000 | -4.64% | 213.2만 |
| 2026.09.28–2026.10.02 | ₩240,500 | ₩281,000 | ₩234,000 | ₩272,000 | +13.10% | 287.5만 |
| 2026.09.21–2026.09.23 | ₩237,500 | ₩246,500 | ₩232,500 | ₩243,500 | +2.53% | 125.8만 |
| 2026.09.14–2026.09.18 | ₩228,000 | ₩238,000 | ₩215,500 | ₩236,000 | +3.51% | 242.2만 |
| 2026.09.07–2026.09.11 | ₩241,500 | ₩266,000 | ₩231,000 | ₩231,000 | -4.35% | 553.6만 |
| 2026.08.31–2026.09.04 | ₩211,000 | ₩230,000 | ₩205,000 | ₩230,000 | +9.00% | 277.4만 |
| 2026.08.24–2026.08.28 | ₩214,500 | ₩227,500 | ₩195,100 | ₩219,500 | +2.33% | 211만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩231,000 |
| ₩242,000 |
| ₩209,000 |
| ₩213,500 |
| -7.58% |
| 237.4만 |
| 2026.08.10–2026.08.14 | ₩195,900 | ₩240,000 | ₩192,700 | ₩229,000 | +16.90% | 289.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩209,500 | ₩217,000 | ₩189,300 | ₩192,300 | -8.21% | 335.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩205,000 | ₩217,000 | ₩148,900 | ₩214,500 | +4.63% | 622.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩237,000 | ₩245,500 | ₩199,600 | ₩200,000 | -15.61% | 412.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩222,000 | ₩275,000 | ₩190,600 | ₩242,500 | +9.23% | 542.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩233,500 | ₩234,500 | ₩196,100 | ₩222,000 | -4.93% | 414.6만 |
|---|
| 2026.06.29–2026.07.03 | ₩262,500 | ₩267,500 | ₩209,500 | ₩232,500 | -11.43% | 553.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩293,500 | ₩305,500 | ₩250,500 | ₩257,500 | -12.27% | 474.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩365,000 | ₩368,500 | ₩287,000 | ₩295,000 | -19.18% | 794.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩250,500 | ₩372,500 | ₩250,500 | ₩361,000 | +44.11% | 920.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩289,500 | ₩325,000 | ₩273,000 | ₩283,000 | -2.25% | 566.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩328,500 | ₩354,000 | ₩277,500 | ₩282,000 | -14.16% | 586.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩337,000 | ₩338,000 | ₩277,000 | ₩320,500 | -4.90% | 696.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩392,500 | ₩426,000 | ₩358,000 | ₩369,000 | -5.99% | 655.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩385,000 | ₩413,000 | ₩371,000 | ₩390,000 | +1.30% | 443.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩305,000 | ₩392,500 | ₩302,000 | ₩368,000 | +20.66% | 1052.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩286,500 | ₩306,500 | ₩282,500 | ₩295,500 | +3.14% | 311.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩278,000 | ₩296,500 | ₩275,000 | ₩286,500 | +3.06% | 266.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩259,500 | ₩290,500 | ₩247,500 | ₩286,000 | +10.21% | 391.8만 |
|---|
| 2026.03.30–2026.04.03 | ₩259,500 | ₩282,500 | ₩242,500 | ₩260,000 | +0.19% | 367.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩301,500 | ₩313,000 | ₩257,000 | ₩278,000 | -7.79% | 374.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩304,500 | ₩318,500 | ₩290,000 | ₩309,500 | +1.64% | 392.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩303,500 | ₩335,500 | ₩293,000 | ₩305,500 | +0.66% | 583.5만 |
|---|
| 2026.03.03–2026.03.06 | ₩314,000 | ₩334,000 | ₩251,500 | ₩333,500 | +6.21% | 1241.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩201,500 | ₩332,500 | ₩196,800 | ₩323,500 | +60.55% | 1635.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩207,000 | ₩207,500 | ₩197,300 | ₩200,500 | -3.14% | 165.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩202,500 | ₩224,500 | ₩187,500 | ₩202,500 | 0.00% | 974.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩205,000 | ₩208,000 | ₩180,400 | ₩196,000 | -4.39% | 881.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩171,200 | ₩220,000 | ₩164,700 | ₩211,000 | +23.25% | 1612만 |
|---|
| 2026.01.19–2026.01.23 | ₩176,500 | ₩180,500 | ₩165,500 | ₩171,100 | -3.06% | 463.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩177,200 | ₩185,900 | ₩164,800 | ₩178,500 | +0.73% | 966.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,900 | ₩201,000 | ₩153,200 | ₩176,300 | +13.82% | 2551만 |
|---|
| 2025.12.29–2026.01.02 | ₩136,200 | ₩144,700 | ₩126,700 | ₩144,500 | +6.09% | 690.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩118,500 | ₩135,500 | ₩118,300 | ₩132,600 | +11.90% | 876.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩116,500 | ₩120,900 | ₩114,700 | ₩116,400 | -0.09% | 286.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩119,100 | ₩127,900 | ₩116,700 | ₩120,200 | +0.92% | 461.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩124,600 | ₩126,700 | ₩115,500 | ₩119,100 | -4.41% | 464.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩122,400 | ₩129,500 | ₩117,100 | ₩123,600 | +0.98% | 489.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,300 | ₩134,200 | ₩113,400 | ₩120,100 | -5.66% | 638.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩128,000 | ₩134,500 | ₩124,000 | ₩125,600 | -1.88% | 574.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩141,900 | ₩148,900 | ₩124,400 | ₩127,200 | -10.36% | 940.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩151,900 | ₩151,900 | ₩133,300 | ₩143,700 | -5.40% | 936.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,700 | ₩159,200 | ₩144,000 | ₩149,700 | +2.04% | 920만 |
|---|
| 2025.10.13–2025.10.17 | ₩115,500 | ₩148,700 | ₩114,000 | ₩142,300 | +23.20% | 1511.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩106,900 | ₩119,400 | ₩103,700 | ₩119,100 | +11.41% | 483.8만 |
|---|