본문 바로가기

한미사이언스

008930KOSPI

46,200▲ 500 (1.09%)

거래량: 295,305
거래대금: 138억
시가총액: 3조 1,596억

전일 기준 · 2026-08-11 종가 (T+1 반영)

한미사이언스 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-11	46,200	▲ 1.09%	45,800	48,950	45,250	295,305	138억
2026-08-10	45,700	▲ 2.35%	44,450	46,250	42,200	347,419	155억
2026-08-07	44,650	▲ 1.94%	43,450	45,900	42,800	274,791	122억
2026-08-06	43,800	▲ 8.55%	40,250	43,900	39,950	451,944	191억
2026-08-05	40,350	▲ 2.93%	38,850	40,600	38,700	224,225	89억
2026-08-04	39,200	▲ 8.74%	35,550	39,500	35,550	316,696	121억
2026-08-03	36,050	▲ 0.56%	34,750	36,700	34,750	178,690	64억
2026-07-31	35,850	▲ 3.17%	34,850	36,750	34,200	145,839	52억
2026-07-30	34,750	▲ 3.58%	32,650	36,500	32,650	208,658	73억
2026-07-29	33,550	▼ 1.18%	33,950	34,600	31,500	202,008	66억
2026-07-28	33,950	▼ 4.37%	35,150	35,250	32,850	137,128	46억
2026-07-27	35,500	▲ 2.60%	35,150	35,950	34,900	98,966	35억
2026-07-24	34,600	▲ 0.73%	33,950	35,350	33,750	148,360	51억
2026-07-23	34,350	▲ 3.31%	33,250	34,600	33,075	184,398	62억
2026-07-22	33,250	▲ 0.76%	33,300	34,400	32,700	171,856	57억
2026-07-21	33,000	▲ 1.54%	32,100	33,350	31,900	151,485	49억
2026-07-20	32,500	▼ 0.61%	32,650	33,350	31,550	133,307	43억
2026-07-16	32,700	▲ 1.08%	32,150	33,350	31,000	131,056	42억
2026-07-15	32,350	▲ 0.94%	32,200	33,250	32,150	136,495	44억
2026-07-14	32,050	▼ 3.17%	32,800	33,200	30,700	246,050	78억
2026-07-13	33,100	▼ 0.90%	32,700	33,950	32,300	260,930	87억
2026-07-10	33,400	▲ 2.93%	32,550	33,850	31,700	431,446	142억
2026-07-09	32,450	▼ 3.57%	33,350	33,500	30,750	626,318	201억
2026-07-08	33,650	▲ 6.32%	35,100	35,800	31,650	710,813	239억
2026-07-07	31,650	▲ 0.48%	31,400	31,950	30,400	76,356	23억
2026-07-06	31,500	▼ 0.94%	31,500	32,000	30,550	79,180	24억
2026-07-03	31,800	▲ 1.76%	31,700	32,150	30,100	231,862	72억
2026-07-02	31,250	▲ 1.96%	30,650	32,500	29,750	130,392	40억
2026-07-01	30,650	▲ 1.66%	30,700	30,800	29,700	91,967	27억
2026-06-30	30,150	▲ 1.01%	29,700	31,250	29,150	124,062	37억

...

한미사이언스(008930) 주가·시세 — 개미투자