하나마이크론

067310KOSDAQ중견기업부

46,200▲ 550 (1.20%)

거래량: 1,706,121
거래대금: 782억
시가총액: 3조 718억

전일 기준 · 2026-09-23 종가 (T+1 반영)

하나마이크론 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	46,200	▲ 1.20%	46,100	46,850	45,025	1,706,121	782억
2026-09-22	45,650	▲ 1.90%	45,200	47,850	44,100	3,844,529	1,766억
2026-09-21	44,800	▲ 15.91%	39,000	45,400	38,800	6,513,845	2,845억
2026-09-18	38,650	▲ 2.79%	38,250	39,000	37,450	1,625,553	623억
2026-09-17	37,600	▲ 7.58%	35,850	38,900	35,550	3,318,002	1,257억
2026-09-16	34,950	▲ 4.17%	33,800	34,950	33,300	795,371	273억
2026-09-15	33,550	▲ 0.30%	32,950	34,450	32,750	576,681	194억
2026-09-14	33,450	▼ 2.76%	33,500	34,200	32,600	683,197	228억
2026-09-11	34,400	▼ 4.44%	34,800	35,300	34,400	928,321	322억
2026-09-10	36,000	▲ 1.55%	35,000	37,650	34,600	3,755,929	1,362억
2026-09-09	35,450	▼ 0.56%	35,650	36,850	35,150	1,274,816	458억
2026-09-08	35,650	▼ 1.93%	36,350	37,750	35,600	1,369,915	503억
2026-09-07	36,350	▲ 4.30%	36,200	37,550	36,000	1,566,310	575억
2026-09-04	34,850	▲ 0.43%	35,000	35,650	34,600	644,685	225억
2026-09-03	34,700	▼ 1.84%	36,000	36,100	34,100	709,955	247억
2026-09-02	35,350	▲ 1.14%	33,750	36,150	33,650	1,215,135	431억
2026-09-01	34,950	▼ 1.69%	34,950	35,300	34,300	527,170	183억
2026-08-31	35,550	▲ 0.57%	34,300	35,750	33,400	1,227,873	424억
2026-08-28	35,350	▼ 8.77%	37,950	39,150	35,100	2,196,137	797억
2026-08-27	38,750	▲ 5.16%	37,450	38,850	36,500	1,399,569	527억
2026-08-26	36,850	▼ 1.99%	37,250	37,700	35,700	868,460	317억
2026-08-25	37,600	▲ 8.99%	33,550	37,600	32,500	1,496,507	534억
2026-08-24	34,500	▼ 1.43%	34,900	36,300	34,150	1,109,885	388억
2026-08-21	35,000	▼ 5.15%	35,750	36,400	33,800	1,408,725	492억
2026-08-20	36,900	▲ 0.82%	37,250	38,250	35,950	1,535,497	570억
2026-08-19	36,600	▼ 6.63%	37,450	39,575	35,800	2,602,261	980억
2026-08-18	39,200	▲ 7.10%	39,900	43,350	38,850	6,627,619	2,735억
2026-08-14	36,600	▼ 0.14%	37,350	37,900	34,800	1,927,123	708억
2026-08-13	36,650	▲ 3.39%	35,550	36,750	34,600	1,911,539	687억
2026-08-12	35,450	▲ 1.29%	35,050	35,600	33,950	1,200,797	418억

...

하나마이크론

067310KOSDAQ중견기업부

46,200▲ 550 (1.20%)

거래량: 1,706,121
거래대금: 782억
시가총액: 3조 718억

전일 기준 · 2026-09-23 종가 (T+1 반영)

하나마이크론 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	46,200	▲ 1.20%	46,100	46,850	45,025	1,706,121	782억
2026-09-22	45,650	▲ 1.90%	45,200	47,850	44,100	3,844,529	1,766억
2026-09-21	44,800	▲ 15.91%	39,000	45,400	38,800	6,513,845	2,845억
2026-09-18	38,650	▲ 2.79%	38,250	39,000	37,450	1,625,553	623억
2026-09-17	37,600	▲ 7.58%	35,850	38,900	35,550	3,318,002	1,257억
2026-09-16	34,950	▲ 4.17%	33,800	34,950	33,300	795,371	273억
2026-09-15	33,550	▲ 0.30%	32,950	34,450	32,750	576,681	194억
2026-09-14	33,450	▼ 2.76%	33,500	34,200	32,600	683,197	228억
2026-09-11	34,400	▼ 4.44%	34,800	35,300	34,400	928,321	322억
2026-09-10	36,000	▲ 1.55%	35,000	37,650	34,600	3,755,929	1,362억
2026-09-09	35,450	▼ 0.56%	35,650	36,850	35,150	1,274,816	458억
2026-09-08	35,650	▼ 1.93%	36,350	37,750	35,600	1,369,915	503억
2026-09-07	36,350	▲ 4.30%	36,200	37,550	36,000	1,566,310	575억
2026-09-04	34,850	▲ 0.43%	35,000	35,650	34,600	644,685	225억
2026-09-03	34,700	▼ 1.84%	36,000	36,100	34,100	709,955	247억
2026-09-02	35,350	▲ 1.14%	33,750	36,150	33,650	1,215,135	431억
2026-09-01	34,950	▼ 1.69%	34,950	35,300	34,300	527,170	183억
2026-08-31	35,550	▲ 0.57%	34,300	35,750	33,400	1,227,873	424억
2026-08-28	35,350	▼ 8.77%	37,950	39,150	35,100	2,196,137	797억
2026-08-27	38,750	▲ 5.16%	37,450	38,850	36,500	1,399,569	527억
2026-08-26	36,850	▼ 1.99%	37,250	37,700	35,700	868,460	317억
2026-08-25	37,600	▲ 8.99%	33,550	37,600	32,500	1,496,507	534억
2026-08-24	34,500	▼ 1.43%	34,900	36,300	34,150	1,109,885	388억
2026-08-21	35,000	▼ 5.15%	35,750	36,400	33,800	1,408,725	492억
2026-08-20	36,900	▲ 0.82%	37,250	38,250	35,950	1,535,497	570억
2026-08-19	36,600	▼ 6.63%	37,450	39,575	35,800	2,602,261	980억
2026-08-18	39,200	▲ 7.10%	39,900	43,350	38,850	6,627,619	2,735억
2026-08-14	36,600	▼ 0.14%	37,350	37,900	34,800	1,927,123	708억
2026-08-13	36,650	▲ 3.39%	35,550	36,750	34,600	1,911,539	687억
2026-08-12	35,450	▲ 1.29%	35,050	35,600	33,950	1,200,797	418억

...