한미사이언스 008930

44,700+2.17%KOSPI · 직전 거래일 종가

한미사이언스(008930)은 KOSPI 상장 종목입니다. 직전 거래일 종가는 44,700원으로 +2.17% 변동했으며, 거래량은 445,257주, 거래대금은 199억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	43,350	45,900	42,800	44,700	445,257
20260806	40,150	44,550	39,300	43,750	755,534
20260805	39,200	40,600	38,700	39,800	369,524
20260804	36,050	39,500	35,550	39,000	467,138
20260803	35,850	36,700	34,750	35,800	233,496
20260731	34,750	36,750	34,200	35,400	222,108
20260730	33,450	36,500	32,650	34,700	316,769
20260729	33,700	34,650	31,500	33,100	289,849
20260728	35,500	35,850	32,850	33,400	220,707
20260727	35,500	35,950	34,650	35,800	173,824
20260724	34,650	35,350	33,750	34,700	199,701
20260723	33,700	34,600	33,075	34,250	234,321
20260722	33,050	34,400	32,700	33,150	230,068
20260721	32,400	33,350	31,900	33,200	191,593
20260720	32,650	33,350	31,550	32,300	180,515
20260716	32,200	33,350	31,000	32,400	186,424
20260715	32,050	33,500	32,050	32,100	208,956
20260714	33,500	33,500	30,700	31,950	329,002
20260713	32,900	34,200	31,900	32,800	384,604
20260710	32,450	33,850	31,700	32,900	706,368
20260709	34,350	34,350	30,700	31,950	1,146,832
20260708	34,100	38,600	31,600	32,050	3,044,508
20260707	31,550	34,200	30,400	34,000	204,121
20260706	30,500	32,000	30,500	31,350	101,350
20260703	32,050	32,150	30,100	31,550	285,098
20260702	30,650	32,500	29,750	31,550	186,108
20260701	30,600	30,800	29,650	30,600	113,674
20260630	30,400	31,250	29,150	29,850	172,880
20260629	26,150	30,300	25,600	30,250	233,113
20260626	27,350	27,550	25,600	26,200	138,820

한미사이언스 관련 뉴스