성우하이텍 [015750] KOSDAQ
우량기업부
5,910 원
전일대비:
▼
140
(-2.31%)
시가
5,900
고가
6,010
저가
5,850
거래량
184,004
거래대금
1,086 백만
시가총액
4,728 억
52주 최고
11,990
52주 최저
4,880
📈 주가 차트 (최근 20일)
성우하이텍
015750
120봉
💬 성우하이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,910 | -140 | -2.31% | 5,900 | 6,010 | 5,850 | 184,004 |
| 2026-08-20 | 6,050 | 120 | 2.02% | 6,010 | 6,120 | 5,990 | 173,848 |
| 2026-08-19 | 5,930 | -100 | -1.66% | 5,820 | 6,140 | 5,770 | 285,043 |
| 2026-08-18 | 6,030 | -240 | -3.83% | 6,340 | 6,370 | 6,000 | 319,198 |
| 2026-08-14 | 6,270 | 190 | 3.13% | 6,160 | 6,390 | 6,110 | 310,404 |
| 2026-08-13 | 6,080 | -170 | -2.72% | 6,310 | 6,370 | 6,060 | 333,289 |
| 2026-08-12 | 6,250 | 10 | 0.16% | 6,200 | 6,280 | 6,180 | 142,425 |
| 2026-08-11 | 6,240 | 20 | 0.32% | 6,150 | 6,310 | 6,140 | 243,493 |
| 2026-08-10 | 6,220 | 300 | 5.07% | 6,000 | 6,220 | 5,990 | 238,102 |
| 2026-08-07 | 5,920 | -30 | -0.50% | 5,950 | 6,030 | 5,800 | 169,795 |
| 2026-08-06 | 5,950 | -50 | -0.83% | 5,960 | 6,100 | 5,840 | 193,532 |
| 2026-08-05 | 6,000 | 130 | 2.21% | 6,070 | 6,120 | 5,930 | 234,088 |
| 2026-08-04 | 5,870 | 170 | 2.98% | 5,780 | 5,950 | 5,750 | 286,510 |
| 2026-08-03 | 5,700 | 90 | 1.60% | 5,560 | 5,850 | 5,410 | 253,220 |
| 2026-07-31 | 5,610 | 460 | 8.93% | 5,360 | 5,630 | 5,350 | 348,291 |
| 2026-07-30 | 5,150 | 0 | 0.00% | 4,885 | 5,460 | 4,880 | 450,027 |
| 2026-07-29 | 5,150 | -360 | -6.53% | 5,600 | 5,620 | 4,965 | 632,579 |
| 2026-07-28 | 5,510 | -260 | -4.51% | 5,680 | 5,690 | 5,460 | 294,425 |
| 2026-07-27 | 5,770 | 80 | 1.41% | 5,810 | 5,960 | 5,740 | 223,640 |
| 2026-07-24 | 5,690 | -250 | -4.21% | 5,810 | 5,920 | 5,660 | 257,008 |