에이치엔에스하이텍 [044990] KOSDAQ
기술성장기업부
11,180 원
전일대비:
▼
200
(-1.76%)
시가
11,500
고가
11,950
저가
11,170
거래량
7,942
거래대금
90 백만
시가총액
859 억
52주 최고
24,200
52주 최저
8,500
📈 주가 차트 (최근 20일)
에이치엔에스하이텍
044990
120봉
💬 에이치엔에스하이텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 11,180 | -200 | -1.76% | 11,500 | 11,950 | 11,170 | 7,942 |
| 2026-08-21 | 11,380 | -610 | -5.09% | 11,990 | 11,990 | 11,220 | 10,122 |
| 2026-08-20 | 11,990 | -50 | -0.42% | 12,150 | 12,450 | 11,990 | 11,015 |
| 2026-08-19 | 12,040 | -360 | -2.90% | 12,300 | 12,420 | 12,030 | 7,166 |
| 2026-08-18 | 12,400 | -500 | -3.88% | 12,900 | 12,940 | 12,240 | 16,130 |
| 2026-08-14 | 12,900 | 250 | 1.98% | 12,900 | 13,270 | 12,820 | 17,318 |
| 2026-08-13 | 12,650 | -350 | -2.69% | 13,000 | 13,700 | 12,620 | 10,636 |
| 2026-08-12 | 13,000 | 200 | 1.56% | 12,640 | 13,200 | 12,640 | 7,655 |
| 2026-08-11 | 12,800 | 570 | 4.66% | 12,400 | 12,930 | 12,170 | 26,006 |
| 2026-08-10 | 12,230 | 210 | 1.75% | 12,070 | 12,250 | 11,920 | 9,564 |
| 2026-08-07 | 12,020 | -30 | -0.25% | 11,960 | 12,160 | 11,780 | 6,172 |
| 2026-08-06 | 12,050 | -30 | -0.25% | 12,000 | 12,400 | 11,840 | 20,199 |
| 2026-08-05 | 12,080 | 280 | 2.37% | 12,010 | 12,080 | 11,800 | 10,170 |
| 2026-08-04 | 11,800 | 560 | 4.98% | 11,250 | 11,910 | 11,250 | 11,168 |
| 2026-08-03 | 11,240 | 340 | 3.12% | 10,710 | 11,800 | 10,590 | 31,670 |
| 2026-07-31 | 10,900 | 650 | 6.34% | 10,230 | 11,000 | 10,230 | 33,414 |
| 2026-07-30 | 10,250 | 1,030 | 11.17% | 8,500 | 10,620 | 8,500 | 69,225 |
| 2026-07-29 | 9,220 | -890 | -8.80% | 9,940 | 10,470 | 8,720 | 48,840 |
| 2026-07-28 | 10,110 | -680 | -6.30% | 10,670 | 10,770 | 10,110 | 17,865 |
| 2026-07-27 | 10,790 | 50 | 0.47% | 10,640 | 11,070 | 10,440 | 7,506 |